XTPL S.A. (MUN:5C8)
Germany · Delayed Price · Currency is EUR 16.20
+0.04 (0.25%)
At close: Nov 17, 2025
XTPL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 16.16 | 16.20 | 16.16 | 16.20 | 16.20 | 1.12% | 15 |
| Nov 10, 2025 | 16.44 | 16.44 | 16.02 | 16.02 | 16.02 | -0.74% | 7 |
| Nov 6, 2025 | 16.66 | 16.66 | 16.14 | 16.14 | 16.14 | -3.12% | 48 |
| Nov 3, 2025 | 16.62 | 16.66 | 16.62 | 16.66 | 16.66 | 2.21% | 180 |
| Oct 31, 2025 | 16.86 | 16.86 | 16.30 | 16.30 | 16.30 | -1.69% | 40 |
| Oct 29, 2025 | 17.04 | 17.04 | 16.58 | 16.58 | 16.58 | -1.43% | 54 |
| Oct 20, 2025 | 16.20 | 16.82 | 16.20 | 16.82 | 16.82 | 3.83% | 118 |
| Oct 17, 2025 | 15.94 | 16.20 | 15.34 | 16.20 | 16.20 | 3.45% | 28 |
| Oct 15, 2025 | 16.12 | 16.12 | 15.66 | 15.66 | 15.66 | -2.37% | 50 |
| Oct 13, 2025 | 17.26 | 17.26 | 16.04 | 16.04 | 16.04 | -7.50% | 216 |
| Oct 10, 2025 | 16.32 | 17.34 | 16.08 | 17.34 | 17.34 | 7.97% | 510 |
| Oct 7, 2025 | 16.18 | 16.18 | 16.06 | 16.06 | 16.06 | -0.37% | 90 |
| Oct 6, 2025 | 16.24 | 16.24 | 16.12 | 16.12 | 16.12 | 1.13% | 100 |
| Oct 3, 2025 | 16.66 | 16.66 | 15.94 | 15.94 | 15.94 | -0.25% | 30 |
| Oct 1, 2025 | 15.92 | 17.12 | 15.92 | 15.98 | 15.98 | 0.38% | 125 |
| Sep 30, 2025 | 17.70 | 17.70 | 15.92 | 15.92 | 15.92 | -9.44% | 114 |
| Sep 29, 2025 | 18.36 | 18.36 | 17.58 | 17.58 | 17.58 | -2.22% | 70 |
| Sep 26, 2025 | 20.05 | 20.05 | 17.98 | 17.98 | 17.98 | -10.77% | 101 |
| Sep 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.49% | 1 |
| Sep 24, 2025 | 19.70 | 20.25 | 19.70 | 20.25 | 20.25 | 1.35% | 100 |
| Sep 19, 2025 | 19.02 | 19.98 | 19.02 | 19.98 | 19.98 | 6.73% | 5 |
| Sep 18, 2025 | 19.70 | 19.80 | 18.72 | 18.72 | 18.72 | -6.02% | 619 |
| Sep 15, 2025 | 19.00 | 19.92 | 19.00 | 19.92 | 19.92 | 4.18% | 50 |
| Sep 10, 2025 | 19.10 | 19.12 | 19.10 | 19.12 | 19.12 | -2.75% | 500 |
| Aug 27, 2025 | 20.55 | 20.55 | 19.66 | 19.66 | 19.66 | -4.33% | 15 |
| Aug 26, 2025 | 20.75 | 20.75 | 20.55 | 20.55 | 20.55 | 12.54% | 65 |
| Aug 5, 2025 | 19.12 | 19.12 | 18.26 | 18.26 | 18.26 | -4.00% | 32 |
| Jul 31, 2025 | 19.42 | 19.42 | 19.02 | 19.02 | 19.02 | -2.06% | 10 |
| Jul 30, 2025 | 18.98 | 19.42 | 18.98 | 19.42 | 19.42 | 2.75% | 140 |
| Jul 29, 2025 | 19.48 | 19.48 | 18.90 | 18.90 | 18.90 | 6.54% | 30 |
| Jul 22, 2025 | 17.84 | 17.84 | 17.74 | 17.74 | 17.74 | 0.80% | 77 |
| Jul 21, 2025 | 18.36 | 18.36 | 17.60 | 17.60 | 17.60 | -4.76% | 40 |
| Jul 15, 2025 | 17.88 | 18.48 | 17.88 | 18.48 | 18.48 | 3.59% | 6 |
| Jul 11, 2025 | 18.00 | 18.10 | 17.84 | 17.84 | 17.84 | -5.71% | 283 |
| Jul 7, 2025 | 18.32 | 18.92 | 18.32 | 18.92 | 18.92 | 3.50% | 100 |
| Jul 4, 2025 | 18.80 | 18.80 | 18.28 | 18.28 | 18.28 | -2.77% | 33 |
| Jul 3, 2025 | 19.54 | 19.54 | 18.80 | 18.80 | 18.80 | -11.53% | 25 |
| Jun 16, 2025 | 20.55 | 21.25 | 20.55 | 21.25 | 21.25 | 11.61% | 48 |
| Jun 9, 2025 | 19.84 | 19.84 | 19.04 | 19.04 | 19.04 | -7.35% | 45 |
| Jun 3, 2025 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | -3.07% | 12 |
| May 29, 2025 | 22.05 | 22.05 | 21.20 | 21.20 | 21.20 | -4.72% | 100 |
| May 27, 2025 | 22.45 | 22.45 | 21.05 | 22.25 | 22.25 | -1.55% | 329 |
| May 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.09% | 100 |