Xinyi Glass Holdings Limited (FRA:XI9)
Germany · Delayed Price · Currency is EUR 1.120
+0.021 (1.91%)
At close: Mar 27, 2026
FRA:XI9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.91% | - |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.05% | - |
| Mar 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.99% | - |
| Mar 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.11% | - |
| Mar 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.29% | - |
| Mar 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Mar 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Mar 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.41% | - |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.34% | 400 |
| Mar 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.79% | - |
| Mar 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.87% | - |
| Mar 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.89% | - |
| Mar 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.37% | - |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.78% | - |
| Mar 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.35% | - |
| Mar 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.37% | - |
| Mar 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.85% | - |
| Mar 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Mar 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.08% | - |
| Mar 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 12.11% | - |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.00% | - |
| Feb 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.75% | - |
| Feb 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -2.25% | - |
| Feb 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.65% | - |
| Feb 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.06% | 1,800 |
| 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% | - |