Xinyi Glass Holdings Limited (FRA:XI9)
Germany · Delayed Price · Currency is EUR 0.9658
-0.0026 (-0.27%)
Last updated: Aug 26, 2026, 3:22 PM CET
FRA:XI9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.71% | - |
| Aug 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.11% | - |
| Aug 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.88% | - |
| Aug 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.24% | - |
| Aug 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.18% | - |
| Aug 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.77% | - |
| Aug 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.52% | - |
| Aug 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.49% | - |
| Aug 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.12% | - |
| Aug 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 1.58% | - |
| Aug 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -3.94% | - |
| Aug 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 0.99% | - |
| Aug 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.54% | - |
| Aug 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 0.15% | - |
| Aug 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.49% | - |
| Aug 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -1.17% | - |
| Aug 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 1.63% | - |
| Jul 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 0.50% | - |
| Jul 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.89% | - |
| Jul 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 1.69% | - |
| Jul 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.98% | - |
| Jul 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.43% | - |
| Jul 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | -4.60% | - |
| Jul 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -0.73% | - |
| Jul 22, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.01 | 5.49% | 1,048 |
| Jul 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 1.35% | - |
| Jul 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -3.61% | - |
| Jul 17, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 0.98 | 2.02% | 460 |
| Jul 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.70% | - |
| Jul 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 0.73% | - |
| Jul 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 6.23% | - |
| Jul 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -2.49% | - |
| Jul 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 1.35% | - |
| Jul 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -1.96% | - |
| Jul 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 0.97% | - |
| Jul 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -2.15% | - |
| Jul 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -0.06% | - |
| Jul 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.02% | - |
| Jul 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 0.64% | - |
| Jul 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -0.55% | - |
| Jun 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.87% | - |
| Jun 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 2.22% | - |
| Jun 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -0.96% | - |
| Jun 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.40% | - |
| Jun 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -1.41% | - |
| Jun 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -2.36% | - |
| Jun 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -3.28% | - |
| Jun 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 0.10% | - |
| Jun 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -4.50% | - |
| Jun 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 1.69% | - |