Xometry, Inc. (FRA:0N5)
Germany
· Delayed Price · Currency is EUR 49.05
+1.84 (3.90%)
At close: Dec 5, 2025
Xometry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.61 | 49.81 | 49.05 | 49.05 | 49.05 | 3.90% | - |
| Dec 4, 2025 | 47.77 | 47.77 | 47.21 | 47.21 | 47.21 | -0.82% | - |
| Dec 3, 2025 | 48.35 | 48.39 | 47.60 | 47.60 | 47.60 | 2.12% | - |
| Dec 2, 2025 | 46.85 | 46.97 | 46.61 | 46.61 | 46.61 | -4.88% | - |
| Dec 1, 2025 | 49.32 | 49.33 | 49.00 | 49.00 | 49.00 | 0.10% | 200 |
| Nov 28, 2025 | 49.44 | 49.47 | 48.95 | 48.95 | 48.95 | 0.29% | - |
| Nov 27, 2025 | 49.38 | 49.38 | 48.81 | 48.81 | 48.81 | -0.35% | - |
| Nov 26, 2025 | 49.48 | 50.50 | 48.98 | 48.98 | 48.98 | 4.77% | 100 |
| Nov 25, 2025 | 47.47 | 47.47 | 46.75 | 46.75 | 46.75 | -1.95% | - |
| Nov 24, 2025 | 48.38 | 48.40 | 47.68 | 47.68 | 47.68 | -8.90% | - |
| Nov 20, 2025 | 52.66 | 52.66 | 52.34 | 52.34 | 52.34 | 5.91% | - |
| Nov 19, 2025 | 49.78 | 49.80 | 49.42 | 49.42 | 49.42 | 4.64% | - |
| Nov 18, 2025 | 47.64 | 47.84 | 47.23 | 47.23 | 47.23 | -7.17% | - |
| Nov 17, 2025 | 52.00 | 52.12 | 50.88 | 50.88 | 50.88 | 3.75% | - |
| Nov 14, 2025 | 50.06 | 50.06 | 49.04 | 49.04 | 49.04 | -10.74% | - |
| Nov 13, 2025 | 56.00 | 56.00 | 54.94 | 54.94 | 54.94 | -1.19% | - |
| Nov 12, 2025 | 56.20 | 56.28 | 55.60 | 55.60 | 55.60 | -0.18% | - |
| Nov 11, 2025 | 56.62 | 56.62 | 55.70 | 55.70 | 55.70 | -5.18% | - |
| Nov 10, 2025 | 56.44 | 58.74 | 56.44 | 58.74 | 58.74 | 12.74% | 100 |
| Nov 7, 2025 | 53.28 | 53.30 | 52.10 | 52.10 | 52.10 | -3.20% | - |
| Nov 6, 2025 | 53.80 | 53.82 | 53.02 | 53.82 | 53.82 | -0.33% | 200 |
| Nov 5, 2025 | 54.18 | 54.18 | 52.60 | 54.00 | 54.00 | 30.43% | 105 |
| Nov 4, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.12% | - |
| Nov 3, 2025 | 41.75 | 41.94 | 41.45 | 41.45 | 41.45 | -3.22% | 30 |
| Oct 31, 2025 | 41.47 | 42.83 | 40.99 | 42.83 | 42.83 | 0.54% | - |
| Oct 30, 2025 | 42.90 | 42.90 | 42.52 | 42.60 | 42.60 | -0.75% | - |
| Oct 29, 2025 | 42.01 | 42.92 | 41.48 | 42.92 | 42.92 | - | - |
| Oct 28, 2025 | 42.66 | 42.92 | 42.29 | 42.92 | 42.92 | -0.92% | - |
| Oct 27, 2025 | 42.77 | 43.32 | 42.33 | 43.32 | 43.32 | -2.21% | 120 |
| Oct 24, 2025 | 42.97 | 44.30 | 42.64 | 44.30 | 44.30 | 7.76% | 30 |
| Oct 23, 2025 | 41.58 | 41.61 | 41.11 | 41.11 | 41.11 | 0.78% | - |
| Oct 22, 2025 | 41.36 | 41.36 | 40.79 | 40.79 | 40.79 | -0.12% | - |
| Oct 21, 2025 | 41.16 | 41.16 | 40.84 | 40.84 | 40.84 | 3.18% | - |
| Oct 20, 2025 | 40.05 | 40.05 | 39.58 | 39.58 | 39.58 | 2.14% | - |
| Oct 17, 2025 | 39.40 | 39.40 | 38.75 | 38.75 | 38.75 | 2.84% | 172 |
| Oct 16, 2025 | 40.30 | 40.30 | 37.68 | 37.68 | 37.68 | -8.10% | 30 |
| Oct 15, 2025 | 41.18 | 41.20 | 41.00 | 41.00 | 41.00 | -0.27% | - |
| Oct 14, 2025 | 42.27 | 42.27 | 41.11 | 41.11 | 41.11 | -0.75% | - |
| Oct 13, 2025 | 41.61 | 41.76 | 41.42 | 41.42 | 41.42 | -5.35% | - |
| Oct 10, 2025 | 44.21 | 44.22 | 43.76 | 43.76 | 43.76 | -1.93% | - |
| Oct 9, 2025 | 44.71 | 44.87 | 44.62 | 44.62 | 44.62 | -0.34% | - |
| Oct 8, 2025 | 45.27 | 45.27 | 44.77 | 44.77 | 44.77 | 0.99% | - |
| Oct 7, 2025 | 44.54 | 44.58 | 44.33 | 44.33 | 44.33 | 1.88% | - |
| Oct 6, 2025 | 43.75 | 43.81 | 43.51 | 43.51 | 43.51 | 3.89% | - |
| Oct 3, 2025 | 42.48 | 42.48 | 41.88 | 41.88 | 41.88 | -4.80% | - |
| Oct 2, 2025 | 44.20 | 44.21 | 43.99 | 43.99 | 43.99 | -2.44% | - |
| Oct 1, 2025 | 45.25 | 45.37 | 45.09 | 45.09 | 45.09 | -3.26% | - |
| Sep 30, 2025 | 46.98 | 46.98 | 46.61 | 46.61 | 46.61 | -0.34% | - |
| Sep 29, 2025 | 47.29 | 47.29 | 46.77 | 46.77 | 46.77 | 0.84% | - |
| Sep 26, 2025 | 46.57 | 46.59 | 46.38 | 46.38 | 46.38 | 4.96% | - |
| Sep 25, 2025 | 45.49 | 45.57 | 44.19 | 44.19 | 44.19 | -2.75% | - |
| Sep 24, 2025 | 45.50 | 45.53 | 45.44 | 45.44 | 45.44 | -0.35% | - |
| Sep 23, 2025 | 46.10 | 46.13 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Sep 22, 2025 | 45.17 | 45.18 | 45.00 | 45.00 | 45.00 | 2.67% | - |
| Sep 19, 2025 | 43.98 | 43.98 | 43.62 | 43.83 | 43.83 | -0.88% | 36 |
| Sep 18, 2025 | 43.52 | 44.22 | 43.20 | 44.22 | 44.22 | 4.05% | 100 |
| Sep 17, 2025 | 42.65 | 42.72 | 42.50 | 42.50 | 42.50 | -1.62% | - |
| Sep 16, 2025 | 43.75 | 43.75 | 43.20 | 43.20 | 43.20 | -4.00% | - |
| Sep 15, 2025 | 42.90 | 45.00 | 42.64 | 45.00 | 45.00 | 8.12% | 100 |
| Sep 12, 2025 | 42.62 | 42.62 | 41.62 | 41.62 | 41.62 | 2.51% | - |
| Sep 11, 2025 | 40.90 | 40.92 | 40.60 | 40.60 | 40.60 | -2.99% | - |
| Sep 10, 2025 | 42.21 | 42.23 | 41.85 | 41.85 | 41.85 | -4.12% | - |
| Sep 9, 2025 | 43.59 | 43.65 | 43.57 | 43.65 | 43.65 | 3.80% | 125 |
| Sep 8, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.91% | - |
| Sep 5, 2025 | 41.79 | 41.79 | 41.67 | 41.67 | 41.67 | 6.06% | - |
| Sep 4, 2025 | 39.64 | 40.68 | 39.29 | 39.29 | 39.29 | -8.46% | 10 |
| Sep 3, 2025 | 43.42 | 43.50 | 42.92 | 42.92 | 42.92 | 2.48% | 115 |
| Sep 2, 2025 | 43.22 | 43.22 | 41.88 | 41.88 | 41.88 | -6.20% | - |
| Sep 1, 2025 | 42.97 | 44.65 | 42.97 | 44.65 | 44.65 | 5.81% | 120 |
| Aug 29, 2025 | 42.14 | 42.20 | 41.65 | 42.20 | 42.20 | 5.29% | 75 |
| Aug 28, 2025 | 40.81 | 40.81 | 40.08 | 40.08 | 40.08 | -1.16% | - |
| Aug 27, 2025 | 40.97 | 41.02 | 40.55 | 40.55 | 40.55 | 0.92% | - |
| Aug 26, 2025 | 41.49 | 41.49 | 40.18 | 40.18 | 40.18 | -1.59% | 30 |
| Aug 25, 2025 | 40.94 | 40.94 | 40.83 | 40.83 | 40.83 | 3.92% | - |
| Aug 22, 2025 | 39.55 | 39.65 | 39.29 | 39.29 | 39.29 | 5.65% | - |
| Aug 21, 2025 | 37.77 | 37.77 | 37.19 | 37.19 | 37.19 | -2.64% | - |
| Aug 20, 2025 | 38.57 | 39.98 | 38.20 | 38.20 | 38.20 | -3.68% | 200 |
| Aug 19, 2025 | 40.04 | 40.04 | 39.66 | 39.66 | 39.66 | -5.12% | - |
| Aug 18, 2025 | 41.60 | 41.80 | 40.81 | 41.80 | 41.80 | 5.32% | 680 |
| Aug 15, 2025 | 40.41 | 40.41 | 39.69 | 39.69 | 39.69 | -0.15% | - |
| Aug 14, 2025 | 40.42 | 40.48 | 39.75 | 39.75 | 39.75 | -2.02% | - |
| Aug 13, 2025 | 40.16 | 40.57 | 39.95 | 40.57 | 40.57 | 10.70% | 150 |
| Aug 12, 2025 | 36.58 | 36.65 | 36.57 | 36.65 | 36.65 | -0.27% | - |
| Aug 11, 2025 | 35.25 | 36.75 | 35.01 | 36.75 | 36.75 | 1.80% | 30 |
| Aug 8, 2025 | 36.37 | 36.37 | 36.10 | 36.10 | 36.10 | -2.33% | - |
| Aug 7, 2025 | 37.04 | 37.07 | 36.96 | 36.96 | 36.96 | -1.52% | - |
| Aug 6, 2025 | 37.87 | 37.95 | 37.53 | 37.53 | 37.53 | -0.53% | - |
| Aug 5, 2025 | 26.53 | 37.73 | 26.47 | 37.73 | 37.73 | 42.92% | 155 |
| Aug 4, 2025 | 26.58 | 26.62 | 26.40 | 26.40 | 26.40 | -1.97% | - |
| Aug 1, 2025 | 27.76 | 27.76 | 26.93 | 26.93 | 26.93 | -0.15% | 150 |
| Jul 31, 2025 | 27.19 | 27.24 | 26.97 | 26.97 | 26.97 | 0.04% | - |
| Jul 30, 2025 | 27.04 | 27.04 | 26.96 | 26.96 | 26.96 | -2.25% | - |
| Jul 29, 2025 | 28.11 | 28.12 | 27.58 | 27.58 | 27.58 | 1.17% | 10 |
| Jul 28, 2025 | 28.00 | 28.00 | 27.26 | 27.26 | 27.26 | 4.01% | 60 |
| Jul 25, 2025 | 26.45 | 26.45 | 26.21 | 26.21 | 26.21 | -2.16% | - |
| Jul 24, 2025 | 27.24 | 27.25 | 26.79 | 26.79 | 26.79 | 0.71% | 83 |
| Jul 23, 2025 | 26.88 | 26.88 | 26.60 | 26.60 | 26.60 | -8.31% | - |
| Jul 22, 2025 | 29.31 | 29.34 | 29.01 | 29.01 | 29.01 | -1.12% | - |
| Jul 21, 2025 | 29.74 | 29.77 | 29.34 | 29.34 | 29.34 | -4.15% | - |
| Jul 18, 2025 | 29.90 | 30.61 | 29.53 | 30.61 | 30.61 | 4.58% | 83 |