Xtant Medical Holdings, Inc. (FRA:XMS)
Germany · Delayed Price · Currency is EUR 0.5350
+0.0050 (0.94%)
At close: Nov 28, 2025
Xtant Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.50% | - |
| Oct 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.31% | - |
| Oct 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 7.44% | - |
| Oct 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.42% | - |
| Oct 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -10.69% | - |
| Oct 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Oct 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | - |
| Oct 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 10.57% | - |
| Oct 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.13% | - |
| Oct 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.50% | - |
| Oct 9, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 4.35% | 2,511 |
| Oct 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Oct 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 6.42% | - |
| Oct 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | - |
| Oct 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.86% | - |
| Oct 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| Sep 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.88% | - |
| Sep 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Sep 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.86% | - |
| Sep 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Sep 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |