Xaar plc (FRA:XAR)
Germany · Delayed Price · Currency is EUR 1.220
+0.020 (1.67%)
At close: Jan 30, 2026
Xaar plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | - |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 28, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Jan 27, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Jan 26, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | - |
| Jan 23, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Jan 22, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | - |
| Jan 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 19, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | - |
| Jan 16, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jan 15, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jan 14, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 7.08% | - |
| Jan 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 9, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Jan 8, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Jan 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 6, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 5.22% | - |
| Jan 5, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | - |
| Jan 2, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Dec 30, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | - |
| Dec 29, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -6.90% | - |
| Dec 23, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 7.41% | - |
| Dec 22, 2025 | 1.12 | 1.18 | 1.08 | 1.08 | 1.08 | -2.70% | 80 |
| Dec 19, 2025 | 1.10 | 1.20 | 1.10 | 1.11 | 1.11 | 0.91% | 1,000 |
| Dec 18, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Dec 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 16, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -7.50% | - |
| Dec 15, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Dec 12, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Dec 11, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 9, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | - |
| Dec 8, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Dec 5, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.97% | - |
| Dec 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Dec 3, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Dec 2, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| 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% | - |