Xinyi Glass Holdings Limited (FRA:XI9)
Germany · Delayed Price · Currency is EUR 0.8886
+0.0186 (2.14%)
At close: Dec 19, 2025
Xinyi Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.69% | - |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.75% | - |
| Dec 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.97% | - |
| Dec 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.76% | - |
| Dec 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.85% | - |
| Nov 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.04% | - |
| Nov 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.47% | - |
| Nov 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.10% | - |
| Nov 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.78% | - |
| Nov 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.59% | - |
| Nov 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.49% | - |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.10% | - |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.11% | 5 |
| Nov 18, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.27% | 1,500 |
| Nov 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.40% | - |
| Nov 14, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 2,250 |
| Nov 13, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.19% | 407 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.02% | - |
| Nov 11, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 800 |
| Nov 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.96% | - |
| Nov 7, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 800 |
| Nov 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.73% | - |
| Nov 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.56% | - |
| Nov 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.44% | - |
| Oct 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.99% | - |
| Oct 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.77% | - |
| Oct 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | - |
| Oct 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.07% | - |
| Oct 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.38% | - |
| Oct 24, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 1.20% | 5,000 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.31% | - |
| Oct 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.26% | - |
| Oct 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.78% | - |
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.92% | - |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.36% | - |
| Oct 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.01% | - |
| Oct 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.24% | - |
| Oct 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.25% | - |
| Oct 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.01% | - |