Xaar plc (FRA:XAR)
Germany · Delayed Price · Currency is EUR 1.290
+0.030 (2.38%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:XAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2.38% | - |
| Aug 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Aug 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 21, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.36% | - |
| Aug 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Aug 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Aug 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 17, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Aug 14, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | - |
| Aug 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Aug 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Aug 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Aug 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 31, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | - |
| Jul 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | - |
| Jul 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 5.22% | - |
| Jul 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 24, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Jul 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jul 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jul 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 20, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | - |
| Jul 17, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | - |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Jul 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Jul 13, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | - |
| Jul 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jul 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 6, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | - |
| Jul 3, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 6.35% | - |
| Jul 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Jul 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Jun 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 29, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Jun 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Jun 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | - |
| Jun 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Jun 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 22, 2026 | 1.45 | 1.48 | 1.38 | 1.38 | 1.38 | -7.38% | 4,188 |
| Jun 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |