XPLR Infrastructure, LP (FRA:1N6)
Germany
· Delayed Price · Currency is EUR 7.61
+0.09 (1.17%)
Last updated: Dec 5, 2025, 8:05 AM CET
XPLR Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.61 | 7.61 | 7.46 | 7.46 | 7.46 | -0.88% | - |
| Dec 4, 2025 | 7.61 | 7.61 | 7.40 | 7.52 | 7.52 | 0.23% | - |
| Dec 3, 2025 | 7.64 | 7.64 | 7.41 | 7.51 | 7.51 | -0.91% | - |
| Dec 2, 2025 | 7.76 | 7.76 | 7.58 | 7.58 | 7.58 | -1.44% | - |
| Dec 1, 2025 | 8.10 | 8.10 | 7.69 | 7.69 | 7.69 | -3.77% | 50 |
| Nov 28, 2025 | 7.95 | 7.99 | 7.88 | 7.99 | 7.99 | 1.85% | - |
| Nov 27, 2025 | 7.95 | 8.21 | 7.84 | 7.84 | 7.84 | 0.15% | 125 |
| Nov 26, 2025 | 7.77 | 7.85 | 7.65 | 7.83 | 7.83 | 2.01% | - |
| Nov 25, 2025 | 7.90 | 8.21 | 7.64 | 7.68 | 7.68 | -1.29% | 75 |
| Nov 24, 2025 | 7.69 | 8.23 | 7.47 | 7.78 | 7.78 | 2.11% | 304 |
| Nov 21, 2025 | 7.58 | 7.62 | 7.45 | 7.62 | 7.62 | 1.26% | - |
| Nov 20, 2025 | 7.78 | 7.81 | 7.52 | 7.52 | 7.52 | -2.11% | - |
| Nov 19, 2025 | 7.83 | 7.83 | 7.66 | 7.68 | 7.68 | -0.84% | - |
| Nov 18, 2025 | 7.92 | 7.92 | 7.73 | 7.75 | 7.75 | -1.53% | - |
| Nov 17, 2025 | 7.93 | 7.97 | 7.85 | 7.87 | 7.87 | 0.40% | - |
| Nov 14, 2025 | 7.79 | 7.84 | 7.63 | 7.84 | 7.84 | 2.07% | 75 |
| Nov 13, 2025 | 8.04 | 8.04 | 7.65 | 7.68 | 7.68 | -3.45% | 500 |
| Nov 12, 2025 | 8.22 | 8.22 | 7.95 | 7.95 | 7.95 | -2.00% | - |
| Nov 11, 2025 | 8.29 | 8.29 | 8.07 | 8.11 | 8.11 | -0.07% | - |
| Nov 10, 2025 | 7.93 | 8.12 | 7.93 | 8.12 | 8.12 | 4.09% | - |
| Nov 7, 2025 | 8.02 | 8.02 | 7.61 | 7.80 | 7.80 | -1.30% | - |
| Nov 6, 2025 | 7.71 | 7.90 | 7.65 | 7.90 | 7.90 | 2.65% | - |
| Nov 5, 2025 | 8.15 | 8.15 | 7.47 | 7.70 | 7.70 | -4.49% | - |
| Nov 4, 2025 | 8.35 | 8.35 | 8.06 | 8.06 | 8.06 | -1.90% | - |
| Nov 3, 2025 | 8.38 | 8.38 | 8.16 | 8.22 | 8.22 | -2.03% | - |
| Oct 31, 2025 | 8.31 | 8.39 | 8.17 | 8.39 | 8.39 | 1.02% | - |
| Oct 30, 2025 | 8.36 | 8.36 | 8.23 | 8.30 | 8.30 | -0.97% | - |
| Oct 29, 2025 | 8.45 | 8.45 | 8.31 | 8.38 | 8.38 | -0.66% | - |
| Oct 28, 2025 | 8.62 | 8.62 | 8.34 | 8.44 | 8.44 | -0.62% | - |
| Oct 27, 2025 | 8.63 | 8.63 | 8.45 | 8.49 | 8.49 | -0.07% | - |
| Oct 24, 2025 | 8.53 | 8.58 | 8.49 | 8.50 | 8.50 | 0.88% | - |
| Oct 23, 2025 | 8.50 | 8.50 | 8.42 | 8.43 | 8.43 | 0.51% | - |
| Oct 22, 2025 | 8.69 | 8.69 | 8.32 | 8.38 | 8.38 | -2.35% | - |
| Oct 21, 2025 | 8.66 | 8.66 | 8.51 | 8.58 | 8.58 | -0.16% | - |
| Oct 20, 2025 | 8.59 | 8.63 | 8.59 | 8.60 | 8.60 | 1.09% | - |
| Oct 17, 2025 | 8.80 | 8.80 | 8.48 | 8.51 | 8.51 | -3.35% | 2,388 |
| Oct 16, 2025 | 9.07 | 9.13 | 8.80 | 8.80 | 8.80 | -2.86% | - |
| Oct 15, 2025 | 8.80 | 9.30 | 8.80 | 9.06 | 9.06 | 2.90% | - |
| Oct 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.09% | - |
| Oct 13, 2025 | 8.80 | 9.01 | 8.80 | 8.81 | 8.81 | 0.14% | 30 |
| Oct 10, 2025 | 9.09 | 9.09 | 8.80 | 8.80 | 8.80 | -3.54% | 500 |
| Oct 9, 2025 | 9.35 | 9.50 | 9.12 | 9.12 | 9.12 | -2.42% | - |
| Oct 8, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.69% | - |
| Oct 7, 2025 | 9.30 | 9.33 | 9.14 | 9.19 | 9.19 | -0.73% | - |
| Oct 6, 2025 | 9.15 | 9.55 | 9.15 | 9.26 | 9.26 | 0.98% | 500 |
| Oct 3, 2025 | 9.19 | 9.54 | 9.17 | 9.17 | 9.17 | 0.21% | 1,050 |
| Oct 2, 2025 | 9.02 | 9.25 | 9.02 | 9.15 | 9.15 | 1.38% | - |
| Oct 1, 2025 | 8.48 | 9.03 | 8.48 | 9.03 | 9.03 | 4.45% | - |
| Sep 30, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.77% | - |
| Sep 29, 2025 | 8.52 | 8.71 | 8.52 | 8.71 | 8.71 | 6.19% | 500 |
| Sep 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.74% | - |
| Sep 25, 2025 | 8.44 | 8.44 | 8.43 | 8.43 | 8.43 | 2.63% | 25 |
| Sep 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.69% | - |
| Sep 23, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.40% | - |
| Sep 22, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.81% | - |
| Sep 19, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.54% | - |
| Sep 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.85% | - |
| Sep 17, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.30% | - |
| Sep 16, 2025 | 8.24 | 8.24 | 8.10 | 8.10 | 8.10 | -4.54% | 200 |
| Sep 15, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.04% | 5 |
| Sep 12, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.91% | - |
| Sep 11, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.84% | - |
| Sep 10, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.61% | - |
| Sep 9, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -4.24% | - |
| Sep 8, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.17% | 21 |
| Sep 5, 2025 | 8.75 | 9.01 | 8.75 | 8.75 | 8.75 | -0.19% | 350 |
| Sep 4, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.74% | - |
| Sep 3, 2025 | 8.76 | 8.84 | 8.76 | 8.83 | 8.83 | -1.87% | 716 |
| Sep 2, 2025 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | 1.16% | 300 |
| Sep 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.67% | - |
| Aug 29, 2025 | 8.60 | 8.84 | 8.60 | 8.84 | 8.84 | 1.82% | 450 |
| Aug 28, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.93% | - |
| Aug 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.92% | - |
| Aug 26, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.00% | - |
| Aug 25, 2025 | 8.57 | 8.59 | 8.57 | 8.59 | 8.59 | 0.77% | 500 |
| Aug 22, 2025 | 8.41 | 8.53 | 8.41 | 8.53 | 8.53 | -0.79% | 20 |
| Aug 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.81% | - |
| Aug 20, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -3.04% | - |
| Aug 19, 2025 | 8.48 | 8.94 | 8.48 | 8.94 | 8.94 | 2.75% | 500 |
| Aug 18, 2025 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | 8.62% | 150 |
| Aug 15, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -4.65% | - |
| Aug 14, 2025 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 3.42% | 1,000 |
| Aug 13, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.36% | - |
| Aug 12, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -2.06% | - |
| Aug 11, 2025 | 8.37 | 8.41 | 8.37 | 8.41 | 8.41 | 6.84% | 6 |
| Aug 8, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 3.94% | - |
| Aug 7, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -4.30% | - |
| Aug 6, 2025 | 7.97 | 7.97 | 7.91 | 7.91 | 7.91 | -1.11% | 395 |
| Aug 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 114 |
| Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.33% | - |
| Aug 1, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.01% | - |
| Jul 31, 2025 | 8.28 | 8.28 | 8.19 | 8.19 | 8.19 | -1.74% | 1 |
| Jul 30, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.34% | - |
| Jul 29, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.63% | - |
| Jul 28, 2025 | 8.03 | 8.26 | 8.03 | 8.26 | 8.26 | 2.42% | 182 |
| Jul 25, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.47% | - |
| Jul 24, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -5.55% | - |
| Jul 23, 2025 | 8.15 | 8.41 | 8.15 | 8.41 | 8.41 | 8.43% | 300 |
| Jul 22, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 2.59% | - |
| Jul 21, 2025 | 7.48 | 7.56 | 7.48 | 7.56 | 7.56 | -0.58% | 3 |