Xerox Holdings Corporation (FRA:XER2)
Germany · Delayed Price · Currency is EUR 2.326
-0.033 (-1.40%)
At close: Nov 26, 2025
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.29 | 2.39 | 2.26 | 2.38 | 2.38 | 4.34% | 3,010 |
| Nov 27, 2025 | 2.28 | 2.32 | 2.28 | 2.28 | 2.28 | -0.57% | 900 |
| Nov 26, 2025 | 2.35 | 2.38 | 2.29 | 2.29 | 2.29 | -2.84% | 112 |
| Nov 25, 2025 | 2.34 | 2.41 | 2.32 | 2.36 | 2.36 | 0.81% | 5,700 |
| Nov 24, 2025 | 2.30 | 2.36 | 2.25 | 2.34 | 2.34 | 3.77% | 1,100 |
| Nov 21, 2025 | 2.02 | 2.26 | 2.02 | 2.26 | 2.26 | 11.25% | 6,787 |
| Nov 20, 2025 | 2.17 | 2.17 | 2.03 | 2.03 | 2.03 | -4.52% | - |
| Nov 19, 2025 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | -4.20% | 2,500 |
| Nov 18, 2025 | 2.20 | 2.24 | 2.19 | 2.22 | 2.22 | -1.07% | - |
| Nov 17, 2025 | 2.38 | 2.38 | 2.24 | 2.24 | 2.24 | -4.80% | 2,000 |
| Nov 14, 2025 | 2.44 | 2.44 | 2.31 | 2.35 | 2.35 | -3.13% | 4,000 |
| Nov 13, 2025 | 2.57 | 2.57 | 2.43 | 2.43 | 2.43 | -4.78% | 2,535 |
| Nov 12, 2025 | 2.59 | 2.63 | 2.55 | 2.55 | 2.55 | -1.05% | - |
| Nov 11, 2025 | 2.61 | 2.61 | 2.55 | 2.58 | 2.58 | -1.15% | - |
| Nov 10, 2025 | 2.66 | 2.66 | 2.57 | 2.61 | 2.61 | -0.31% | - |
| Nov 7, 2025 | 2.60 | 2.63 | 2.55 | 2.62 | 2.62 | 0.46% | 5,100 |
| Nov 6, 2025 | 2.64 | 2.64 | 2.57 | 2.60 | 2.60 | -1.77% | - |
| Nov 5, 2025 | 2.63 | 2.65 | 2.56 | 2.65 | 2.65 | 1.92% | 2,250 |
| Nov 4, 2025 | 2.74 | 2.75 | 2.59 | 2.60 | 2.60 | -5.97% | 2,000 |
| Nov 3, 2025 | 2.86 | 2.98 | 2.76 | 2.77 | 2.77 | -2.71% | 1,350 |
| Oct 31, 2025 | 2.70 | 2.87 | 2.70 | 2.84 | 2.84 | 5.85% | 4,320 |
| Oct 30, 2025 | 2.92 | 3.00 | 2.62 | 2.69 | 2.69 | -10.65% | 5,940 |
| Oct 29, 2025 | 3.07 | 3.08 | 2.98 | 3.01 | 3.01 | -1.51% | - |
| Oct 28, 2025 | 3.10 | 3.10 | 3.04 | 3.05 | 3.05 | -1.68% | - |
| Oct 27, 2025 | 3.07 | 3.13 | 3.07 | 3.10 | 3.10 | 0.42% | - |
| Oct 24, 2025 | 2.99 | 3.12 | 2.98 | 3.09 | 3.09 | 4.53% | 18,755 |
| Oct 23, 2025 | 2.73 | 2.96 | 2.73 | 2.96 | 2.96 | 7.37% | 780 |
| Oct 22, 2025 | 2.75 | 2.77 | 2.71 | 2.75 | 2.75 | -0.33% | 1,000 |
| Oct 21, 2025 | 2.72 | 2.79 | 2.72 | 2.76 | 2.76 | 1.62% | 430 |
| Oct 20, 2025 | 2.65 | 2.72 | 2.65 | 2.72 | 2.72 | 2.45% | - |
| Oct 17, 2025 | 2.65 | 2.67 | 2.58 | 2.65 | 2.65 | -1.08% | 6,000 |
| Oct 16, 2025 | 2.82 | 2.87 | 2.68 | 2.68 | 2.68 | -6.09% | 200 |
| Oct 15, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.51% | - |
| Oct 14, 2025 | 2.79 | 2.84 | 2.75 | 2.79 | 2.79 | -1.59% | 5,500 |
| Oct 13, 2025 | 2.78 | 2.87 | 2.78 | 2.83 | 2.83 | 3.89% | 10,663 |
| Oct 10, 2025 | 3.00 | 3.03 | 2.73 | 2.73 | 2.73 | -8.55% | 14,400 |
| Oct 9, 2025 | 3.06 | 3.09 | 2.98 | 2.98 | 2.98 | -2.23% | 6,613 |
| Oct 8, 2025 | 3.11 | 3.14 | 3.05 | 3.05 | 3.05 | -2.56% | - |
| Oct 7, 2025 | 3.14 | 3.18 | 3.09 | 3.13 | 3.13 | -0.79% | - |
| Oct 6, 2025 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -1.47% | - |
| Oct 3, 2025 | 3.21 | 3.29 | 3.20 | 3.20 | 3.20 | -0.87% | - |
| Oct 2, 2025 | 3.29 | 3.32 | 3.22 | 3.23 | 3.23 | -2.21% | - |
| Oct 1, 2025 | 3.16 | 3.30 | 3.15 | 3.30 | 3.30 | 3.51% | 28 |
| Sep 30, 2025 | 3.18 | 3.19 | 3.12 | 3.19 | 3.19 | -0.37% | 900 |
| Sep 29, 2025 | 3.17 | 3.25 | 3.16 | 3.20 | 3.18 | 0.60% | 1,400 |
| Sep 26, 2025 | 3.10 | 3.22 | 3.09 | 3.18 | 3.16 | 2.38% | - |
| Sep 25, 2025 | 3.22 | 3.22 | 3.08 | 3.11 | 3.09 | -3.60% | - |
| Sep 24, 2025 | 3.33 | 3.35 | 3.20 | 3.23 | 3.20 | -3.87% | 35 |
| Sep 23, 2025 | 3.47 | 3.57 | 3.36 | 3.36 | 3.33 | -4.01% | - |
| Sep 22, 2025 | 3.46 | 3.51 | 3.42 | 3.50 | 3.47 | -0.43% | - |