Xaar plc (FRA:XAR)
Germany · Delayed Price · Currency is EUR 1.220
0.00 (0.00%)
At close: Mar 27, 2026
FRA:XAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 26, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | - |
| Mar 25, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | - |
| Mar 24, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | - |
| Mar 23, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Mar 20, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Mar 19, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Mar 18, 2026 | 1.27 | 1.39 | 1.20 | 1.20 | 1.20 | -5.51% | 3,526 |
| Mar 17, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | - |
| Mar 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 13, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 1,500 |
| Mar 12, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | - |
| Mar 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 9, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Mar 6, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Mar 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 3, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Mar 2, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | - |
| Feb 27, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | - |
| Feb 26, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -7.35% | - |
| Feb 25, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | - |
| Feb 24, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | - |
| Feb 23, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Feb 20, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | - |
| Feb 19, 2026 | 1.28 | 1.37 | 1.28 | 1.28 | 1.28 | - | 17 |
| Feb 18, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | - |
| Feb 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Feb 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 13, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | - |
| Feb 12, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | - |
| Feb 11, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | - |
| Feb 10, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | - |
| Feb 9, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | - |
| Feb 6, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Feb 5, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 5,000 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Feb 2, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| 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% | - |