Skip to main content
logo
XTB S.A. (FRA:9PR)
Germany flag Germany · Delayed Price · Currency is EUR
23.11
-0.07 (-0.30%)
Last updated: Jun 3, 2026, 8:06 AM CET

FRA:9PR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202623.1123.1123.1123.11--0.30%-
Jun 2, 202623.1823.1823.1823.1823.18-0.69%-
Jun 1, 202623.3423.3423.3423.3423.341.54%-
May 29, 202622.9822.9822.9822.9822.98-5.43%-
May 28, 202622.4324.3022.4324.3024.30-0.67%229
May 27, 202624.4724.4724.4724.4724.47-2.55%-
May 26, 202625.1125.1125.1125.1125.112.41%-
May 25, 202624.5224.5224.5224.5224.521.81%-
May 22, 202624.0824.0824.0824.0824.08-1.33%2
May 21, 202624.0324.4124.0324.4124.413.28%2
May 20, 202623.6323.6323.6323.6323.630.55%-
May 19, 202623.5023.5023.5023.5023.50-6.11%-
May 18, 202623.9825.0323.9825.0325.03-1.67%45
May 15, 202625.4625.4625.4625.4625.46-4.45%-
May 14, 202625.0826.6425.0826.6426.642.23%5
May 13, 202624.6826.0624.6826.0626.061.14%2
May 12, 202624.7325.7724.7325.7725.7710.15%1
May 11, 202623.3923.3923.3923.3923.390.47%-
May 8, 202623.2823.2823.2823.2823.28-6.51%-
May 7, 202622.9724.9022.9724.9024.901.22%236
May 6, 202622.7024.6022.7024.6024.608.18%200
May 5, 202622.1522.7422.1522.7422.74-2.17%-
May 4, 202625.1625.1623.2523.2523.25-4.10%10
Apr 30, 202622.5124.2422.5124.2424.247.61%4
Apr 29, 202624.3824.3822.5322.5322.53-11.23%20
Apr 28, 202623.4625.3823.4625.3825.383.53%153
Apr 27, 202623.7424.5123.7424.5124.510.06%-
Apr 24, 202624.5024.5024.5024.5024.50-5.26%-
Apr 23, 202625.1125.8625.1125.8625.865.96%20
Apr 22, 202624.4024.4024.4024.4024.40-0.59%-
Apr 21, 202624.8524.8524.5524.5524.55-2.06%227
Apr 20, 202625.0625.0625.0625.0625.06-5.98%-
Apr 17, 202624.4226.6624.4226.6626.664.47%500
Apr 16, 202625.5225.5225.5225.5225.520.33%-
Apr 15, 202625.4325.4325.4325.4325.432.46%-
Apr 14, 202624.8224.8224.8224.8224.823.87%-
Apr 13, 202623.9023.9023.9023.9023.90-0.79%-
Apr 10, 202623.8824.0923.8824.0924.095.01%-
Apr 9, 202622.9422.9422.9422.9422.941.39%-
Apr 8, 202622.6222.6222.6222.6222.623.48%-
Apr 7, 202621.8621.8621.8621.8621.861.30%-
Apr 2, 202621.5821.5821.5821.5821.58-0.32%-
Apr 1, 202621.6521.6521.6521.6521.652.90%-
Mar 31, 202621.0421.0421.0421.0421.040.86%-
Mar 30, 202620.8620.8620.8620.8620.86-1.65%-
Mar 27, 202620.8621.2120.8621.2121.211.29%80
Mar 26, 202620.9420.9420.9420.9420.941.21%-
Mar 25, 202620.6920.6920.6920.6920.69-0.81%-
Mar 24, 202620.8620.8620.8620.8620.860.53%-
Mar 23, 202621.0821.0820.7520.7520.75-3.80%60