Xerox Holdings Corporation (FRA:XER2)
Germany · Delayed Price · Currency is EUR 1.567
-0.019 (-1.21%)
At close: Feb 20, 2026
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.60 | 1.62 | 1.55 | 1.57 | 1.57 | -1.26% | 1,100 |
| Feb 19, 2026 | 1.66 | 1.69 | 1.58 | 1.59 | 1.59 | -4.91% | 2,000 |
| Feb 18, 2026 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -3.86% | 2,114 |
| Feb 17, 2026 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | 7.63% | 2,114 |
| Feb 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.37% | - |
| Feb 13, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.05% | - |
| Feb 12, 2026 | 1.74 | 1.75 | 1.61 | 1.62 | 1.62 | -5.80% | 5,314 |
| Feb 11, 2026 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -11.95% | - |
| Feb 6, 2026 | 1.77 | 1.96 | 1.77 | 1.96 | 1.96 | 9.51% | 1,000 |
| Feb 5, 2026 | 1.93 | 1.93 | 1.76 | 1.79 | 1.79 | -7.69% | 1,000 |
| Feb 4, 2026 | 1.82 | 1.94 | 1.82 | 1.94 | 1.94 | 6.14% | 2,025 |
| Feb 3, 2026 | 1.94 | 1.94 | 1.76 | 1.83 | 1.82 | -6.31% | 1,250 |
| Feb 2, 2026 | 1.81 | 1.96 | 1.81 | 1.95 | 1.95 | 6.62% | 7,500 |
| Jan 30, 2026 | 1.70 | 1.83 | 1.70 | 1.83 | 1.83 | 7.34% | - |
| Jan 29, 2026 | 1.94 | 1.97 | 1.70 | 1.70 | 1.70 | -12.63% | 4,388 |
| Jan 28, 2026 | 1.81 | 2.05 | 1.81 | 1.95 | 1.95 | 9.93% | 7,000 |
| Jan 27, 2026 | 1.89 | 1.92 | 1.77 | 1.77 | 1.77 | -5.04% | 525 |
| Jan 26, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -4.41% | 2,500 |
| Jan 23, 2026 | 1.95 | 2.02 | 1.88 | 1.95 | 1.95 | 0.10% | 5,341 |
| Jan 22, 2026 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | 2.36% | 12,051 |
| Jan 21, 2026 | 2.14 | 2.15 | 1.86 | 1.91 | 1.91 | -11.31% | 21,690 |
| Jan 20, 2026 | 2.29 | 2.29 | 2.11 | 2.15 | 2.15 | -6.32% | 550 |
| Jan 19, 2026 | 2.29 | 2.29 | 2.28 | 2.29 | 2.29 | -1.71% | 8,000 |
| Jan 16, 2026 | 2.29 | 2.33 | 2.29 | 2.33 | 2.33 | 1.17% | - |
| Jan 15, 2026 | 2.14 | 2.32 | 2.14 | 2.31 | 2.31 | 8.42% | 150 |
| Jan 14, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 0.85% | - |
| Jan 13, 2026 | 2.18 | 2.21 | 2.11 | 2.11 | 2.11 | -3.39% | 3,000 |
| Jan 12, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 0.14% | - |
| Jan 9, 2026 | 2.21 | 2.25 | 2.18 | 2.18 | 2.18 | -1.40% | 12 |
| Jan 8, 2026 | 2.13 | 2.23 | 2.13 | 2.21 | 2.21 | 2.60% | 114 |
| Jan 7, 2026 | 2.18 | 2.21 | 2.11 | 2.16 | 2.15 | -1.46% | 9,800 |
| Jan 6, 2026 | 2.13 | 2.19 | 2.11 | 2.19 | 2.19 | 3.55% | 2,000 |
| Jan 5, 2026 | 2.10 | 2.18 | 2.10 | 2.11 | 2.11 | 1.15% | 2,425 |
| Jan 2, 2026 | 1.99 | 2.09 | 1.99 | 2.09 | 2.09 | 0.58% | 500 |
| Dec 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | -0.19% | - |
| Dec 29, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.06 | -0.57% | 110 |
| Dec 23, 2025 | 2.13 | 2.13 | 2.04 | 2.09 | 2.07 | -0.66% | 25 |
| Dec 22, 2025 | 2.23 | 2.26 | 2.11 | 2.11 | 2.08 | -6.11% | - |
| Dec 19, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.22 | -1.41% | - |
| Dec 18, 2025 | 2.30 | 2.32 | 2.28 | 2.28 | 2.25 | -1.30% | 468 |
| Dec 17, 2025 | 2.39 | 2.39 | 2.31 | 2.31 | 2.28 | -3.48% | - |
| Dec 16, 2025 | 2.31 | 2.39 | 2.31 | 2.39 | 2.36 | 2.18% | - |
| Dec 15, 2025 | 2.22 | 2.52 | 2.18 | 2.34 | 2.31 | 5.65% | 4,760 |
| Dec 12, 2025 | 2.21 | 2.25 | 2.21 | 2.21 | 2.19 | 0.05% | - |
| Dec 11, 2025 | 2.20 | 2.22 | 2.16 | 2.21 | 2.19 | -0.81% | - |
| Dec 10, 2025 | 2.22 | 2.25 | 2.22 | 2.23 | 2.21 | -0.18% | 1,300 |
| Dec 9, 2025 | 2.28 | 2.33 | 2.23 | 2.23 | 2.21 | -2.53% | - |
| Dec 8, 2025 | 2.31 | 2.31 | 2.27 | 2.29 | 2.27 | -1.46% | - |
| Dec 5, 2025 | 2.38 | 2.42 | 2.33 | 2.33 | 2.30 | -2.52% | 300 |
| Dec 4, 2025 | 2.31 | 2.39 | 2.31 | 2.39 | 2.36 | 2.45% | 4,000 |