Xinyi Glass Holdings Limited (FRA:XI9)
Germany · Delayed Price · Currency is EUR 1.070
-0.082 (-7.08%)
At close: Feb 20, 2026
Xinyi Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.04% | - |
| Feb 19, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 4.35% | 1,800 |
| Feb 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.09% | - |
| Feb 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.45% | - |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.67% | - |
| Feb 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.10% | - |
| Feb 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.97% | - |
| Feb 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 0.90% | - |
| Feb 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.25% | - |
| Feb 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.58% | - |
| Feb 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.61% | - |
| Feb 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.78% | - |
| Feb 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.97% | - |
| Feb 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.92% | - |
| Feb 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.70% | - |
| Jan 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Jan 29, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 3.73% | 5,000 |
| Jan 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.32% | - |
| Jan 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.84% | - |
| Jan 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.16% | - |
| Jan 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.00% | - |
| Jan 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.82% | - |
| Jan 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88% | - |
| Jan 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.92% | - |
| Jan 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.20% | - |
| Jan 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.28% | - |
| Jan 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.27% | - |
| Jan 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.65% | - |
| Jan 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.45% | - |
| Jan 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.90% | - |
| Jan 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.24% | - |
| Jan 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.70% | - |
| Jan 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.34% | - |
| Jan 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.94% | - |
| Jan 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.69% | 1,250 |
| Jan 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.12% | 500 |
| Dec 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.54% | - |
| Dec 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.04% | - |
| Dec 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.38% | - |
| Dec 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.97% | - |
| Dec 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.14% | - |
| Dec 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.02% | - |
| Dec 17, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.62% | 25,790 |
| Dec 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.13% | - |
| Dec 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.89% | - |
| Dec 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.32% | 52,884 |
| Dec 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.23% | - |
| Dec 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Dec 9, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -10.43% | - |
| Dec 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.43% | - |