Xerox Holdings Corporation (FRA:XER2)
Germany
· Delayed Price · Currency is EUR 2.356
+0.028 (1.20%)
At close: Dec 4, 2025
Xerox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.38 | 2.42 | 2.33 | 2.33 | 2.33 | -2.52% | 300 |
| Dec 4, 2025 | 2.31 | 2.39 | 2.31 | 2.39 | 2.38 | 2.45% | 4,000 |
| Dec 3, 2025 | 2.30 | 2.37 | 2.30 | 2.33 | 2.33 | 0.34% | 2 |
| Dec 2, 2025 | 2.28 | 2.34 | 2.28 | 2.32 | 2.32 | 0.83% | - |
| Dec 1, 2025 | 2.39 | 2.39 | 2.30 | 2.30 | 2.30 | -3.24% | - |
| Nov 28, 2025 | 2.29 | 2.39 | 2.26 | 2.38 | 2.38 | 4.34% | 3,010 |
| Nov 27, 2025 | 2.28 | 2.32 | 2.28 | 2.28 | 2.28 | -0.57% | 900 |
| Nov 26, 2025 | 2.35 | 2.38 | 2.29 | 2.29 | 2.29 | -2.84% | 112 |
| Nov 25, 2025 | 2.34 | 2.41 | 2.32 | 2.36 | 2.36 | 0.81% | 5,700 |
| Nov 24, 2025 | 2.30 | 2.36 | 2.25 | 2.34 | 2.34 | 3.77% | 1,100 |
| Nov 21, 2025 | 2.02 | 2.26 | 2.02 | 2.26 | 2.26 | 11.25% | 6,787 |
| Nov 20, 2025 | 2.17 | 2.17 | 2.03 | 2.03 | 2.03 | -4.52% | - |
| Nov 19, 2025 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | -4.20% | 2,500 |
| Nov 18, 2025 | 2.20 | 2.24 | 2.19 | 2.22 | 2.22 | -1.07% | - |
| Nov 17, 2025 | 2.38 | 2.38 | 2.24 | 2.24 | 2.24 | -4.80% | 2,000 |
| Nov 14, 2025 | 2.44 | 2.44 | 2.31 | 2.35 | 2.35 | -3.13% | 4,000 |
| Nov 13, 2025 | 2.57 | 2.57 | 2.43 | 2.43 | 2.43 | -4.78% | 2,535 |
| Nov 12, 2025 | 2.59 | 2.63 | 2.55 | 2.55 | 2.55 | -1.05% | - |
| Nov 11, 2025 | 2.61 | 2.61 | 2.55 | 2.58 | 2.58 | -1.15% | - |
| Nov 10, 2025 | 2.66 | 2.66 | 2.57 | 2.61 | 2.61 | -0.31% | - |
| Nov 7, 2025 | 2.60 | 2.63 | 2.55 | 2.62 | 2.62 | 0.46% | 5,100 |
| Nov 6, 2025 | 2.64 | 2.64 | 2.57 | 2.60 | 2.60 | -1.77% | - |
| Nov 5, 2025 | 2.63 | 2.65 | 2.56 | 2.65 | 2.65 | 1.92% | 2,250 |
| Nov 4, 2025 | 2.74 | 2.75 | 2.59 | 2.60 | 2.60 | -5.97% | 2,000 |
| Nov 3, 2025 | 2.86 | 2.98 | 2.76 | 2.77 | 2.77 | -2.71% | 1,350 |
| Oct 31, 2025 | 2.70 | 2.87 | 2.70 | 2.84 | 2.84 | 5.85% | 4,320 |
| Oct 30, 2025 | 2.92 | 3.00 | 2.62 | 2.69 | 2.69 | -10.65% | 5,940 |
| Oct 29, 2025 | 3.07 | 3.08 | 2.98 | 3.01 | 3.01 | -1.51% | - |
| Oct 28, 2025 | 3.10 | 3.10 | 3.04 | 3.05 | 3.05 | -1.68% | - |
| Oct 27, 2025 | 3.07 | 3.13 | 3.07 | 3.10 | 3.10 | 0.42% | - |
| Oct 24, 2025 | 2.99 | 3.12 | 2.98 | 3.09 | 3.09 | 4.53% | 18,755 |
| Oct 23, 2025 | 2.73 | 2.96 | 2.73 | 2.96 | 2.96 | 7.37% | 780 |
| Oct 22, 2025 | 2.75 | 2.77 | 2.71 | 2.75 | 2.75 | -0.33% | 1,000 |
| Oct 21, 2025 | 2.72 | 2.79 | 2.72 | 2.76 | 2.76 | 1.62% | 430 |
| Oct 20, 2025 | 2.65 | 2.72 | 2.65 | 2.72 | 2.72 | 2.45% | - |
| Oct 17, 2025 | 2.65 | 2.67 | 2.58 | 2.65 | 2.65 | -1.08% | 6,000 |
| Oct 16, 2025 | 2.82 | 2.87 | 2.68 | 2.68 | 2.68 | -6.09% | 200 |
| Oct 15, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.51% | - |
| Oct 14, 2025 | 2.79 | 2.84 | 2.75 | 2.79 | 2.79 | -1.59% | 5,500 |
| Oct 13, 2025 | 2.78 | 2.87 | 2.78 | 2.83 | 2.83 | 3.89% | 10,663 |
| Oct 10, 2025 | 3.00 | 3.03 | 2.73 | 2.73 | 2.73 | -8.55% | 14,400 |
| Oct 9, 2025 | 3.06 | 3.09 | 2.98 | 2.98 | 2.98 | -2.23% | 6,613 |
| Oct 8, 2025 | 3.11 | 3.14 | 3.05 | 3.05 | 3.05 | -2.56% | - |
| Oct 7, 2025 | 3.14 | 3.18 | 3.09 | 3.13 | 3.13 | -0.79% | - |
| Oct 6, 2025 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -1.47% | - |
| Oct 3, 2025 | 3.21 | 3.29 | 3.20 | 3.20 | 3.20 | -0.87% | - |
| Oct 2, 2025 | 3.29 | 3.32 | 3.22 | 3.23 | 3.23 | -2.21% | - |
| Oct 1, 2025 | 3.16 | 3.30 | 3.15 | 3.30 | 3.30 | 3.51% | 28 |
| Sep 30, 2025 | 3.18 | 3.19 | 3.12 | 3.19 | 3.19 | -0.37% | 900 |
| Sep 29, 2025 | 3.17 | 3.25 | 3.16 | 3.20 | 3.18 | 0.60% | 1,400 |
| Sep 26, 2025 | 3.10 | 3.22 | 3.09 | 3.18 | 3.16 | 2.38% | - |
| Sep 25, 2025 | 3.22 | 3.22 | 3.08 | 3.11 | 3.09 | -3.60% | - |
| Sep 24, 2025 | 3.33 | 3.35 | 3.20 | 3.23 | 3.20 | -3.87% | 35 |
| Sep 23, 2025 | 3.47 | 3.57 | 3.36 | 3.36 | 3.33 | -4.01% | - |
| Sep 22, 2025 | 3.46 | 3.51 | 3.42 | 3.50 | 3.47 | -0.43% | - |
| Sep 19, 2025 | 3.38 | 3.51 | 3.31 | 3.51 | 3.49 | 4.06% | 92 |
| Sep 18, 2025 | 3.11 | 3.37 | 3.09 | 3.37 | 3.35 | 8.25% | 7,880 |
| Sep 17, 2025 | 3.14 | 3.19 | 3.12 | 3.12 | 3.09 | -0.80% | - |
| Sep 16, 2025 | 3.07 | 3.14 | 3.05 | 3.14 | 3.12 | 2.21% | - |
| Sep 15, 2025 | 3.15 | 3.15 | 3.06 | 3.07 | 3.05 | -1.85% | 900 |
| Sep 12, 2025 | 3.14 | 3.14 | 3.11 | 3.13 | 3.11 | -0.79% | - |
| Sep 11, 2025 | 3.11 | 3.18 | 3.09 | 3.16 | 3.13 | 1.77% | - |
| Sep 10, 2025 | 3.18 | 3.18 | 3.10 | 3.10 | 3.08 | -2.27% | - |
| Sep 9, 2025 | 3.24 | 3.24 | 3.17 | 3.17 | 3.15 | -2.40% | - |
| Sep 8, 2025 | 3.27 | 3.27 | 3.19 | 3.25 | 3.23 | -1.45% | 2,250 |
| Sep 5, 2025 | 3.30 | 3.41 | 3.30 | 3.30 | 3.28 | -0.54% | - |
| Sep 4, 2025 | 3.24 | 3.33 | 3.21 | 3.32 | 3.29 | 1.38% | - |
| Sep 3, 2025 | 3.27 | 3.30 | 3.23 | 3.27 | 3.25 | -0.43% | 3,350 |
| Sep 2, 2025 | 3.37 | 3.37 | 3.22 | 3.29 | 3.26 | -2.81% | 28 |
| Sep 1, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.36 | 0.03% | 100 |
| Aug 29, 2025 | 3.31 | 3.38 | 3.31 | 3.38 | 3.36 | 1.38% | - |
| Aug 28, 2025 | 3.30 | 3.35 | 3.29 | 3.33 | 3.31 | 0.60% | - |
| Aug 27, 2025 | 3.27 | 3.36 | 3.26 | 3.31 | 3.29 | 1.41% | 1,000 |
| Aug 26, 2025 | 3.35 | 3.41 | 3.27 | 3.27 | 3.25 | -3.34% | - |
| Aug 25, 2025 | 3.27 | 3.40 | 3.27 | 3.38 | 3.36 | 2.80% | - |
| Aug 22, 2025 | 3.19 | 3.41 | 3.19 | 3.29 | 3.27 | 3.36% | 520 |
| Aug 21, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 3.16 | -3.28% | - |
| Aug 20, 2025 | 3.36 | 3.36 | 3.28 | 3.29 | 3.27 | -3.35% | 3,350 |
| Aug 19, 2025 | 3.32 | 3.41 | 3.32 | 3.40 | 3.38 | 2.78% | 1,800 |
| Aug 18, 2025 | 3.42 | 3.44 | 3.30 | 3.31 | 3.29 | -4.17% | 4,012 |
| Aug 15, 2025 | 3.53 | 3.54 | 3.46 | 3.46 | 3.43 | -2.65% | - |
| Aug 14, 2025 | 3.68 | 3.68 | 3.49 | 3.55 | 3.53 | -3.95% | 4,700 |
| Aug 13, 2025 | 3.59 | 3.71 | 3.59 | 3.70 | 3.67 | 2.61% | 1,350 |
| Aug 12, 2025 | 3.59 | 3.74 | 3.59 | 3.60 | 3.58 | -0.36% | 112 |
| Aug 11, 2025 | 3.55 | 3.64 | 3.55 | 3.62 | 3.59 | 1.09% | - |
| Aug 8, 2025 | 3.60 | 3.60 | 3.55 | 3.58 | 3.55 | -0.42% | - |
| Aug 7, 2025 | 3.56 | 3.63 | 3.56 | 3.59 | 3.57 | 0.53% | 4,000 |
| Aug 6, 2025 | 3.58 | 3.64 | 3.57 | 3.57 | 3.55 | 0.96% | 10 |
| Aug 5, 2025 | 3.56 | 3.62 | 3.52 | 3.54 | 3.51 | -1.01% | 150 |
| Aug 4, 2025 | 3.43 | 3.59 | 3.43 | 3.57 | 3.55 | 4.93% | - |
| Aug 1, 2025 | 3.61 | 3.65 | 3.39 | 3.41 | 3.38 | -3.35% | 3,176 |
| Jul 31, 2025 | 4.61 | 4.61 | 3.52 | 3.52 | 3.50 | -22.46% | 2,562 |
| Jul 30, 2025 | 4.74 | 4.78 | 4.55 | 4.55 | 4.51 | -4.58% | - |
| Jul 29, 2025 | 5.11 | 5.11 | 4.76 | 4.76 | 4.73 | -6.44% | - |
| Jul 28, 2025 | 5.17 | 5.26 | 5.06 | 5.09 | 5.06 | -1.51% | 40 |
| Jul 25, 2025 | 5.02 | 5.18 | 5.02 | 5.17 | 5.13 | 2.85% | - |
| Jul 24, 2025 | 5.62 | 5.63 | 5.03 | 5.03 | 4.99 | -11.03% | 2,320 |
| Jul 23, 2025 | 4.89 | 5.65 | 4.89 | 5.65 | 5.61 | 19.08% | 1,546 |
| Jul 22, 2025 | 4.41 | 4.75 | 4.41 | 4.74 | 4.71 | 6.61% | - |
| Jul 21, 2025 | 4.34 | 4.55 | 4.34 | 4.45 | 4.42 | 2.53% | 3,000 |