Xinyi Glass Holdings Limited (FRA:XI9)
Germany · Delayed Price · Currency is EUR 1.070
+0.039 (3.83%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:XI9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | - | 0.88% | - |
| Apr 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.48% | - |
| Apr 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.16% | - |
| Apr 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.29% | - |
| Apr 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | - |
| Apr 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.77% | - |
| Apr 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.77% | - |
| Apr 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.26% | - |
| Apr 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.29% | - |
| Apr 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.27% | - |
| Apr 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.57% | - |
| Apr 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.83% | - |
| Apr 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.75% | - |
| Apr 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Mar 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.02% | - |
| Mar 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.50% | - |
| 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% | - |