Xaar plc (FRA:XAR)
Germany · Delayed Price · Currency is EUR 1.430
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:XAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | - |
| Apr 23, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Apr 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Apr 21, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Apr 20, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | - |
| Apr 17, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Apr 16, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | - |
| Apr 15, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Apr 14, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Apr 10, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | - |
| Apr 9, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Apr 8, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 7.87% | - |
| Apr 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 2, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | - |
| Apr 1, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | - |
| Mar 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 30, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| 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% | - |