XTPL S.A. (FRA:5C8)
Germany
· Delayed Price · Currency is EUR 18.18
-0.70 (-3.71%)
At close: Dec 4, 2025
XTPL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.33% | - |
| Dec 4, 2025 | 18.72 | 18.72 | 18.18 | 18.18 | 18.18 | -3.71% | 25 |
| Dec 3, 2025 | 18.32 | 18.88 | 18.32 | 18.88 | 18.88 | 3.74% | 20 |
| Dec 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 7.06% | - |
| Dec 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.35% | - |
| Nov 28, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.80% | - |
| Nov 27, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.36% | - |
| Nov 26, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 3.37% | - |
| Nov 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.12% | - |
| Nov 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.48% | - |
| Nov 21, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.22% | - |
| Nov 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 2.11% | - |
| Nov 19, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -5.18% | - |
| Nov 18, 2025 | 16.16 | 17.00 | 16.16 | 17.00 | 17.00 | 5.33% | 130 |
| Nov 17, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.88% | - |
| Nov 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.99% | - |
| Nov 13, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -4.49% | - |
| Nov 12, 2025 | 16.14 | 16.92 | 16.14 | 16.92 | 16.92 | 4.83% | 63 |
| Nov 11, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.50% | 18 |
| Nov 10, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.31% | - |
| Nov 7, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.74% | - |
| Nov 6, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.09% | - |
| Nov 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.96% | - |
| Nov 4, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.24% | - |
| Nov 3, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -5.57% | - |
| Oct 31, 2025 | 16.74 | 17.60 | 16.74 | 17.60 | 17.60 | -1.35% | 1,000 |
| Oct 30, 2025 | 16.86 | 17.84 | 16.86 | 17.84 | 17.84 | 5.56% | 127 |
| Oct 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.82% | - |
| Oct 28, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.95% | - |
| Oct 27, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.96% | - |
| Oct 24, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.76% | - |
| Oct 23, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -6.07% | - |
| Oct 22, 2025 | 17.16 | 18.12 | 17.02 | 18.12 | 18.12 | 12.13% | 275 |
| Oct 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 5.21% | - |
| Oct 20, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.66% | - |
| Oct 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -4.27% | - |
| Oct 16, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.75% | - |
| Oct 15, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.50% | - |
| Oct 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.49% | - |
| Oct 13, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.50% | - |
| Oct 10, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.10% | - |
| Oct 9, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -6.10% | - |
| Oct 8, 2025 | 16.18 | 17.38 | 16.18 | 17.38 | 17.38 | 7.42% | 50 |
| Oct 7, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -4.94% | - |
| Oct 6, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 2.16% | 45 |
| Oct 3, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -4.80% | - |
| Oct 2, 2025 | 16.26 | 17.50 | 16.26 | 17.50 | 17.50 | 4.92% | 146 |
| Oct 1, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.30% | 90 |
| Sep 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.93% | - |
| Sep 29, 2025 | 18.36 | 18.36 | 16.58 | 16.58 | 16.58 | -14.09% | 300 |
| Sep 26, 2025 | 19.26 | 19.30 | 19.26 | 19.30 | 19.30 | -0.31% | 18 |
| Sep 25, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.73% | - |
| Sep 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.41% | - |
| Sep 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 3.92% | - |
| Sep 22, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.74% | - |
| Sep 19, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.66% | - |
| Sep 18, 2025 | 18.92 | 19.54 | 18.92 | 19.54 | 19.54 | 3.06% | 50 |
| Sep 17, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.52% | - |
| Sep 16, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.38% | - |
| Sep 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Sep 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Sep 11, 2025 | 18.18 | 19.00 | 18.18 | 19.00 | 19.00 | 2.59% | 650 |
| Sep 10, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -4.73% | - |
| Sep 9, 2025 | 18.46 | 19.44 | 18.46 | 19.44 | 19.44 | 5.77% | 49 |
| Sep 8, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.44% | - |
| Sep 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.29% | - |
| Sep 4, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.54% | - |
| Sep 3, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.18% | - |
| Sep 2, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.08% | - |
| Sep 1, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.70% | - |
| Aug 29, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -6.57% | - |
| Aug 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.52% | - |
| Aug 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.80% | - |
| Aug 26, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.50% | - |
| Aug 25, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.20% | - |
| Aug 22, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.51% | - |
| Aug 21, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -2.86% | - |
| Aug 20, 2025 | 19.26 | 20.30 | 19.26 | 20.30 | 20.30 | 5.40% | 140 |
| Aug 19, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 2.67% | - |
| Aug 18, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.11% | - |
| Aug 15, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.16% | - |
| Aug 14, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 2.49% | - |
| Aug 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.33% | - |
| Aug 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.22% | - |
| Aug 11, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.75% | - |
| Aug 8, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.42% | - |
| Aug 7, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.65% | - |
| Aug 6, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.22% | - |
| Aug 5, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.54% | - |
| Aug 4, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -3.03% | - |
| Aug 1, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.93% | - |
| Jul 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.69% | - |
| Jul 30, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.04% | - |
| Jul 29, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - | - |
| Jul 28, 2025 | 19.30 | 19.30 | 19.10 | 19.18 | 19.18 | -1.54% | 245 |
| Jul 25, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -2.60% | - |
| Jul 24, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 5.26% | 65 |
| Jul 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.93% | - |
| Jul 22, 2025 | 17.84 | 18.64 | 17.84 | 18.64 | 18.64 | 3.10% | 90 |
| Jul 21, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.53% | - |