Skip to main content
logo
XTB S.A. (FRA:9PR)
Germany flag Germany · Delayed Price · Currency is EUR
23.74
-1.16 (-4.68%)
At close: Jun 26, 2026

FRA:9PR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.9224.8023.1223.1223.12-7.17%65
Jun 25, 202624.9024.9024.9024.9024.902.60%-
Jun 24, 202624.2724.2724.2724.2724.27-0.39%-
Jun 23, 202624.3724.3724.3724.3724.37-0.51%-
Jun 22, 202624.4924.4924.4924.4924.49-0.35%-
Jun 19, 202624.5824.5824.5824.5824.58-4.38%-
Jun 18, 202624.4825.7024.4825.7025.700.43%-
Jun 17, 202624.4825.5924.4825.5925.592.14%-
Jun 16, 202624.2225.0624.2225.0625.06-3.30%-
Jun 15, 202624.7125.9124.7125.9125.914.69%51
Jun 12, 202624.7524.7524.7524.7524.752.11%-
Jun 11, 202625.2025.2025.2025.2024.24-0.22%-
Jun 10, 202624.9625.2524.9625.2524.292.91%60
Jun 9, 202624.5424.5424.5424.5423.60-1.86%-
Jun 8, 202624.0925.0024.0925.0024.051.13%333
Jun 5, 202623.7925.0123.7924.7223.787.06%77
Jun 4, 202623.0923.0923.0923.0922.21-0.06%-
Jun 3, 202623.1123.1123.1123.1122.23-0.30%-
Jun 2, 202623.1823.1823.1823.1822.30-0.69%-
Jun 1, 202623.3423.3423.3423.3422.451.54%-
May 29, 202622.9822.9822.9822.9822.11-5.43%-
May 28, 202622.4324.3022.4324.3023.38-0.67%229
May 27, 202624.4724.4724.4724.4723.54-2.55%-
May 26, 202625.1125.1125.1125.1124.152.41%-
May 25, 202624.5224.5224.5224.5223.581.81%-
May 22, 202624.0824.0824.0824.0823.17-1.33%-
May 21, 202624.0324.4124.0324.4123.483.28%2
May 20, 202623.6323.6323.6323.6322.730.55%-
May 19, 202623.5023.5023.5023.5022.61-6.11%-
May 18, 202623.9825.0323.9825.0324.08-1.67%45
May 15, 202625.4625.4625.4625.4624.49-4.45%-
May 14, 202625.0826.6425.0826.6425.632.23%5
May 13, 202624.6826.0624.6826.0625.071.14%2
May 12, 202624.7325.7724.7325.7724.7910.15%1
May 11, 202623.3923.3923.3923.3922.500.47%-
May 8, 202623.2823.2823.2823.2822.40-6.51%-
May 7, 202622.9724.9022.9724.9023.961.22%236
May 6, 202622.7024.6022.7024.6023.678.18%200
May 5, 202622.1522.7422.1522.7421.88-2.17%-
May 4, 202625.1625.1623.2523.2522.36-4.10%10
Apr 30, 202622.5124.2422.5124.2423.327.61%4
Apr 29, 202624.3824.3822.5322.5321.67-11.23%20
Apr 28, 202623.4625.3823.4625.3824.413.53%153
Apr 27, 202623.7424.5123.7424.5123.580.06%-
Apr 24, 202624.5024.5024.5024.5023.57-5.26%-
Apr 23, 202625.1125.8625.1125.8624.875.96%20
Apr 22, 202624.4024.4024.4024.4023.47-0.59%-
Apr 21, 202624.8524.8524.5524.5523.61-2.06%227
Apr 20, 202625.0625.0625.0625.0624.11-5.98%-
Apr 17, 202624.4226.6624.4226.6625.644.47%500