Xaar plc (FRA:XAR)
Germany · Delayed Price · Currency is EUR 1.350
-0.060 (-4.26%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:XAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 18, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -3.87% | - |
| Jun 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Jun 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jun 15, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -1.29% | - |
| Jun 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jun 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Jun 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jun 9, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.38% | - |
| Jun 8, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | - |
| Jun 5, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | - |
| Jun 4, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | - |
| Jun 3, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Jun 2, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 4.83% | - |
| Jun 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| May 29, 2026 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | - | 600 |
| May 28, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -6.49% | - |
| May 27, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | - |
| May 26, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| May 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| May 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| May 21, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 3.25% | - |
| May 20, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -5.52% | - |
| May 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| May 18, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | - |
| May 15, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.62% | - |
| May 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| May 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| May 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 11, 2026 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 7.89% | - |
| May 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| May 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| May 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| May 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| May 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Apr 30, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Apr 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 27, 2026 | 1.43 | 1.57 | 1.43 | 1.57 | 1.57 | 9.79% | - |
| Apr 24, 2026 | 1.43 | 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% | - |