Xinyi Solar Holdings Limited (FRA:13X0)
Germany
· Delayed Price · Currency is EUR 6.95
-0.05 (-0.71%)
At close: Dec 4, 2025
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Dec 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Dec 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Dec 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Dec 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Nov 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Nov 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Nov 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Nov 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | - |
| Nov 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Nov 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.73% | - |
| Nov 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Nov 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Nov 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Nov 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | - |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Nov 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Nov 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 10.62% | - |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Nov 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Nov 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Nov 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.87% | - |
| Nov 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -5.49% | - |
| Oct 31, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Oct 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Oct 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Oct 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Oct 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Oct 20, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Oct 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.03% | - |
| Oct 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 6.71% | - |
| Oct 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Oct 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Oct 10, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -7.23% | 100 |
| Oct 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 5.73% | - |
| Oct 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 5.37% | - |
| Oct 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -12.35% | - |
| Oct 6, 2025 | 7.85 | 8.50 | 7.85 | 8.50 | 8.50 | 4.94% | 25 |
| Oct 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.18% | - |
| Oct 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 9.79% | - |
| Oct 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Sep 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Sep 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Sep 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Sep 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Sep 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | - |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Sep 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -6.00% | - |
| Sep 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Sep 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Sep 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Sep 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Sep 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Sep 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Sep 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Sep 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6.99% | - |
| Sep 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | - |
| Sep 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | - |
| Sep 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Aug 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Aug 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Aug 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Aug 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Aug 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Aug 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Aug 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Aug 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.84% | - |
| Aug 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | - |
| Aug 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | -7.09% | - |
| Aug 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | -0.70% | - |
| Aug 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | 0.71% | - |
| Aug 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | 4.44% | - |
| Aug 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | 1.50% | - |
| Aug 7, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | -2.21% | - |
| Aug 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | -1.45% | - |
| Aug 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | 2.99% | - |
| Aug 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -2.19% | - |
| Aug 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | 2.24% | - |
| Jul 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -3.60% | - |
| Jul 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | - | - |
| Jul 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | 0.72% | - |
| Jul 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | -1.43% | - |
| Jul 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | 3.70% | - |
| Jul 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | 3.05% | - |
| Jul 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 1.55% | - |
| Jul 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | 3.20% | - |
| Jul 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | 1.63% | - |