Xtep International Holdings Limited (FRA:4QI)
Germany
· Delayed Price · Currency is EUR 0.600
-0.010 (-1.64%)
At close: Dec 4, 2025
FRA:4QI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Dec 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Dec 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Dec 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.52% | 800 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.46% | - |
| Nov 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Nov 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Nov 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Nov 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.46% | - |
| Nov 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.94% | - |
| Nov 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | - |
| Nov 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.20% | - |
| Nov 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Nov 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.97% | - |
| Nov 12, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 8.06% | 1,600 |
| Nov 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.08% | - |
| Nov 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.48% | - |
| Nov 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.68% | - |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Nov 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.03% | - |
| Oct 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.48% | - |
| Oct 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Oct 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Oct 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Oct 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Oct 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | - |
| Oct 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
| Oct 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Oct 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.44% | - |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Oct 9, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.94% | - |
| Oct 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Oct 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Oct 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.82% | - |
| Sep 30, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.80% | 140 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Sep 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | - |
| Sep 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.03% | - |
| Sep 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Sep 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Sep 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.88% | - |
| Sep 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -6.85% | - |
| Sep 12, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 2.82% | 120 |
| Sep 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | - |
| Sep 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.92% | - |
| Sep 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.14% | - |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.19% | - |
| Sep 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | - |
| Sep 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.90% | - |
| Sep 3, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 2.88% | 2,000 |
| Sep 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | -1.42% | - |
| Sep 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -2.08% | - |
| Aug 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70 | 2.13% | - |
| Aug 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -1.40% | - |
| Aug 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | -1.38% | - |
| Aug 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | 1.40% | - |
| Aug 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | -2.05% | - |
| Aug 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | -0.68% | - |
| Aug 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | 5.00% | - |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 0.72% | - |
| Aug 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | 3.73% | - |
| Aug 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | 8.94% | - |
| Aug 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 0.82% | - |
| Aug 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | -4.69% | - |
| Aug 13, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.62 | 4.92% | 1,526 |
| Aug 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | -1.61% | - |
| Aug 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | -1.59% | - |
| Aug 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 0.80% | - |
| Aug 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -3.85% | - |
| Aug 6, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.63 | 8.33% | 250 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -1.64% | - |
| Aug 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 2.52% | - |
| Aug 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -1.65% | - |
| Jul 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | -6.92% | - |
| Jul 29, 2025 | 0.60 | 0.66 | 0.60 | 0.65 | 0.63 | 6.56% | 1,739 |
| Jul 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 4.27% | - |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -2.50% | - |
| Jul 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -0.83% | - |
| Jul 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 2.54% | - |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | -1.67% | 1,020 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | 5.26% | - |