Xtant Medical Holdings, Inc. (FRA:XMS)
Germany · Delayed Price · Currency is EUR 0.5950
0.00 (0.00%)
At close: Jan 7, 2026
Xtant Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | - |
| Jan 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Jan 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.56% | - |
| Jan 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55% | - |
| Jan 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 5.60% | - |
| Dec 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.72% | - |
| Dec 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 7.20% | - |
| Dec 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.30% | - |
| Dec 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Dec 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.40% | - |
| Dec 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 6.84% | - |
| Dec 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.31% | - |
| Dec 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.31% | - |
| Dec 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.52% | - |
| Dec 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.30% | - |
| Dec 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.72% | - |
| Dec 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 15.53% | - |
| Dec 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.00% | - |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | - |
| Dec 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.63% | - |
| Dec 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -8.04% | - |
| Nov 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | - |
| Nov 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | - |
| Nov 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | - |
| Nov 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.36% | - |
| Nov 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.75% | - |
| Nov 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.03% | - |
| Nov 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | - |
| Nov 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -8.20% | - |
| Nov 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.15% | - |
| Nov 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.70% | - |
| Nov 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | - |
| Nov 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.88% | - |
| Nov 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -9.79% | - |
| Nov 4, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | -2.72% | 467 |
| Nov 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.16% | - |
| Oct 31, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Oct 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 6.21% | - |
| Oct 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.03% | - |
| Oct 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.96% | - |
| Oct 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 7.63% | 750 |