Xaar plc (FRA:XAR)
Germany · Delayed Price · Currency is EUR 1.860
-0.200 (-9.71%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:XAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.86 | 1.89 | 1.86 | 1.86 | 1.86 | -9.71% | 2,000 |
| Oct 22, 2026 | 1.99 | 2.06 | 1.95 | 2.06 | 2.06 | 5.64% | 3,341 |
| Oct 21, 2026 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | 9.55% | 2,125 |
| Oct 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 16, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 7.88% | - |
| Oct 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Oct 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 12, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Oct 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Oct 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -6.18% | - |
| Oct 6, 2026 | 1.55 | 1.78 | 1.55 | 1.78 | 1.78 | 14.84% | 2,100 |
| Oct 5, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Oct 2, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | - |
| Oct 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 30, 2026 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 4.00% | 3,000 |
| Sep 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 28, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Sep 25, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.68% | - |
| Sep 24, 2026 | 1.44 | 1.53 | 1.44 | 1.49 | 1.49 | 3.47% | 963 |
| Sep 23, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Sep 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 21, 2026 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -4.61% | - |
| Sep 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 16, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 3.40% | - |
| Sep 15, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Sep 14, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | - |
| Sep 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 10, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -5.06% | - |
| Sep 9, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | - |
| Sep 8, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 6.38% | - |
| Sep 7, 2026 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 8.46% | - |
| Sep 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Sep 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Sep 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Sep 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 28, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 5.60% | - |
| Aug 27, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| 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% | - |