Xinyi Glass Holdings Limited (FRA:XI9)
Germany · Delayed Price · Currency is EUR 0.9262
-0.0090 (-0.96%)
At close: Jun 26, 2026
FRA:XI9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | -1.95% | - |
| May 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 1.58% | - |
| May 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | 10.01% | - |
| May 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -2.13% | - |
| May 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -0.82% | - |
| Apr 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -3.30% | - |
| Apr 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | 4.02% | - |
| Apr 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -2.13% | - |
| Apr 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | -1.26% | - |
| Apr 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 3.83% | - |
| Apr 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 0.88% | - |
| Apr 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -2.44% | - |
| Apr 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 1.11% | - |
| Apr 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -0.24% | - |
| Apr 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 0.05% | - |