Xintela AB (publ) (FRA:1XT)
Germany
· Delayed Price · Currency is EUR 0.0122
+0.0008 (7.02%)
At close: Dec 4, 2025
Xintela AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.92% | - |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.02% | - |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.39% | - |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.72% | - |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.69% | - |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -46.36% | - |
| Nov 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 46.67% | 11,660 |
| Nov 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 31.58% | 808 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.79% | - |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | - |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.41% | - |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.90% | - |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.33% | - |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | - |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | - |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.45% | - |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -48.67% | - |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.59% | - |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.50% | - |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.20% | - |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -10.07% | - |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.11% | - |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.50% | - |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.86% | - |
| Oct 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 34.09% | - |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.81% | - |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.91% | 150 |
| Oct 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | - |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.75% | - |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.31% | - |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.99% | - |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.84% | - |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -36.09% | - |
| Oct 17, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 64.29% | 35,000 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.72% | - |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.15% | - |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -44.16% | - |
| Oct 13, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 71.25% | 15,000 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.44% | - |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.61% | - |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.52% | - |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.24% | - |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.60% | - |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -26.47% | - |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 36.00% | - |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 2.46% | - |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.09% | - |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.30% | - |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.07% | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.52% | - |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.72% | - |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.99% | - |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.35% | - |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.00% | - |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.45% | - |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.55% | - |
| Sep 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.80% | - |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.67% | - |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.41% | - |
| Sep 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.18% | - |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.59% | - |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.91% | - |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -52.17% | - |
| Sep 4, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 111.01% | 808 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.03% | - |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.42% | - |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.87% | - |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.94% | - |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.36% | - |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.75% | - |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.39% | - |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.20% | - |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.85% | - |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.63% | - |
| Aug 19, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 111.50% | 50,000 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.73% | - |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.91% | - |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.98% | - |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | - |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.48% | - |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.75% | - |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.00% | - |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.03% | - |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.83% | - |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.20% | - |
| Aug 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.21% | - |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.87% | - |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.88% | - |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.03% | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.93% | - |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.59% | - |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.57% | - |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.82% | - |