Xinyi Glass Holdings Limited (FRA:XI9)
Germany · Delayed Price · Currency is EUR 0.9058
-0.0166 (-1.80%)
At close: Sep 18, 2026
FRA:XI9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.80% | - |
| Sep 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.96% | - |
| Sep 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.09% | - |
| Sep 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.49% | - |
| Sep 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.19% | - |
| Sep 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.76% | - |
| Sep 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.33% | - |
| Sep 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.45% | - |
| Sep 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.62% | - |
| Sep 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.10% | - |
| Sep 4, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.42% | 183 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.59% | - |
| Sep 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.66% | - |
| Sep 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.58% | - |
| Aug 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.48% | - |
| Aug 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.75% | - |
| Aug 27, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.68% | 750 |
| Aug 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.27% | 1,047 |
| 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% | - |