Xinyi Glass Holdings Limited (FRA:XI9)
Germany · Delayed Price · Currency is EUR 0.9980
+0.0198 (2.02%)
Last updated: Jul 17, 2026, 8:38 AM CET
FRA:XI9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 2.02% | 460 |
| Jul 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.70% | - |
| Jul 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.73% | - |
| Jul 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 6.23% | - |
| Jul 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.49% | - |
| Jul 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.35% | - |
| Jul 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.96% | - |
| Jul 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.97% | - |
| Jul 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.15% | - |
| Jul 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.06% | - |
| Jul 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.02% | - |
| Jul 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.64% | - |
| Jul 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.55% | - |
| Jun 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.87% | - |
| Jun 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.22% | - |
| Jun 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.96% | - |
| Jun 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.40% | - |
| Jun 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.41% | - |
| Jun 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.36% | - |
| Jun 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.28% | - |
| Jun 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.10% | - |
| Jun 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.50% | - |
| Jun 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.69% | - |
| Jun 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.87% | - |
| Jun 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.70% | - |
| Jun 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.37% | - |
| Jun 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.72% | - |
| Jun 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.60% | - |
| Jun 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.11% | - |
| Jun 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.16% | - |
| Jun 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.32% | - |
| Jun 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.66% | - |
| Jun 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.43% | - |
| Jun 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.50% | - |
| Jun 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -1.14% | - |
| May 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | 2,750 |
| May 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | - |
| May 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -0.95% | - |
| May 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | -0.09% | - |
| May 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | -0.04% | - |
| May 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | -1.20% | - |
| May 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 2.32% | - |
| May 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -0.41% | - |
| May 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 0.41% | - |
| May 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -1.43% | - |
| May 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -2.58% | - |
| May 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -2.09% | - |
| May 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | -2.05% | - |
| May 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 3.02% | - |
| May 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | 4.88% | - |