Xaar plc (FRA:XAR)
Germany · Delayed Price · Currency is EUR 1.280
+0.020 (1.59%)
At close: Nov 28, 2025
Xaar plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | - |
| Nov 28, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Nov 26, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Nov 25, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | - |
| Nov 24, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | - |
| Nov 21, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -5.26% | - |
| Nov 20, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 6.40% | - |
| Nov 19, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Nov 18, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Nov 17, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | - |
| Nov 14, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | - |
| Nov 13, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | - |
| Nov 12, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | - |
| Nov 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 7, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Nov 6, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Nov 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Nov 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 3, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | - |
| Oct 31, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | - |
| Oct 30, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -5.52% | - |
| Oct 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 28, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 5.84% | - |
| Oct 27, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.01% | - |
| Oct 24, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | - |
| Oct 23, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Oct 22, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | - |
| Oct 21, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Oct 20, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Oct 17, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Oct 16, 2025 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 7.86% | - |
| Oct 15, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | - |
| Oct 14, 2025 | 1.37 | 1.50 | 1.33 | 1.33 | 1.33 | -3.62% | 1,283 |
| Oct 13, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | - |
| Oct 10, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | - |
| Oct 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 8, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Oct 7, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Oct 6, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | - |
| Oct 3, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Oct 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 1, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 5.47% | - |
| Sep 30, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | - |
| Sep 29, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Sep 26, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Sep 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -8.39% | - |
| Sep 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 23, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | - |