Skip to main content
Xinyi Glass Holdings Limited (FRA:XI9)
Germany flag Germany · Delayed Price · Currency is EUR
0.957
-0.007 (-0.69%)
Last updated: Dec 5, 2025, 8:03 AM CET

Xinyi Glass Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.960.960.960.96--0.69%-
Dec 4, 20250.960.960.960.960.960.75%-
Dec 3, 20250.960.960.960.960.96-1.97%-
Dec 2, 20250.980.980.980.980.982.76%-
Dec 1, 20250.950.950.950.950.950.85%-
Nov 28, 20250.940.940.940.940.940.04%-
Nov 27, 20250.940.940.940.940.94-1.47%-
Nov 26, 20250.950.950.950.950.951.10%-
Nov 25, 20250.940.940.940.940.94-0.78%-
Nov 24, 20250.950.950.950.950.95-1.59%-
Nov 21, 20250.970.970.970.970.97-3.49%-
Nov 20, 20251.001.001.001.001.000.10%-
Nov 19, 20251.001.001.001.001.001.11%5
Nov 18, 20251.001.000.990.990.99-2.27%1,500
Nov 17, 20251.011.011.011.011.010.40%-
Nov 14, 20251.021.021.011.011.01-1.94%2,250
Nov 13, 20251.041.041.031.031.030.19%407
Nov 12, 20251.031.031.031.031.03-3.02%-
Nov 11, 20251.071.071.061.061.060.95%800
Nov 10, 20251.051.051.051.051.05-1.96%-
Nov 7, 20251.051.071.051.071.070.94%800
Nov 6, 20251.061.061.061.061.061.73%-
Nov 5, 20251.041.041.041.041.042.56%-
Nov 4, 20251.021.021.021.021.02--
Nov 3, 20251.021.021.021.021.022.44%-
Oct 31, 20250.990.990.990.990.99-3.99%-
Oct 30, 20251.031.031.031.031.031.77%-
Oct 29, 20251.021.021.021.021.02-0.20%-
Oct 28, 20251.021.021.021.021.02-1.07%-
Oct 27, 20251.031.031.031.031.033.38%-
Oct 24, 20251.001.000.990.990.991.20%5,000
Oct 23, 20250.980.980.980.980.98-1.31%-
Oct 22, 20251.001.001.001.001.000.26%-
Oct 21, 20250.990.990.990.990.991.78%-
Oct 20, 20250.980.980.980.980.981.92%-
Oct 17, 20250.960.960.960.960.960.36%-
Oct 16, 20250.950.950.950.950.952.01%-
Oct 15, 20250.940.940.940.940.940.24%-
Oct 14, 20250.930.930.930.930.93-1.25%-
Oct 13, 20250.940.940.940.940.94-5.01%-
Oct 10, 20250.990.990.990.990.99-0.48%-
Oct 9, 20251.001.001.001.001.000.50%-
Oct 8, 20250.990.990.990.990.990.59%-
Oct 7, 20250.990.990.990.990.990.06%-
Oct 6, 20250.990.990.990.990.990.10%-
Oct 3, 20250.990.990.990.990.99-0.62%-
Oct 2, 20250.990.990.990.990.992.84%-
Oct 1, 20250.970.970.970.970.970.44%-
Sep 30, 20250.960.960.960.960.960.21%-
Sep 29, 20250.960.960.960.960.960.63%-
Sep 26, 20250.950.950.950.950.950.27%-
Sep 25, 20250.950.950.950.950.952.61%-
Sep 24, 20250.930.930.930.930.932.09%-
Sep 23, 20250.910.910.910.910.91-3.45%-
Sep 22, 20250.920.940.920.940.940.69%3,932
Sep 19, 20250.930.930.930.930.93-0.09%-
Sep 18, 20250.930.930.930.930.93-0.89%-
Sep 17, 20250.940.940.940.940.94-4.28%-
Sep 16, 20250.990.990.990.990.994.34%-
Sep 15, 20250.940.940.940.940.94-0.32%-
Sep 12, 20250.950.950.950.950.950.51%3,000
Sep 11, 20250.940.940.940.940.943.11%-
Sep 10, 20250.910.910.910.910.91-1.72%-
Sep 9, 20250.930.930.930.930.93-0.98%-
Sep 8, 20250.940.940.940.940.942.20%-
Sep 5, 20250.920.920.920.920.923.77%-
Sep 4, 20250.890.890.890.890.89-0.74%-
Sep 3, 20250.890.890.890.890.89-3.04%-
Sep 2, 20250.920.920.920.920.92-5,000
Sep 1, 20250.920.920.920.920.92-0.43%-
Aug 29, 20250.920.920.920.920.922.44%-
Aug 28, 20250.900.900.900.900.90-3.34%-
Aug 27, 20250.930.930.930.930.93-3.07%-
Aug 26, 20250.960.960.960.960.963.06%-
Aug 25, 20250.930.930.930.930.931.43%-
Aug 22, 20250.920.920.920.920.92-0.63%-
Aug 21, 20250.930.930.930.930.930.96%-
Aug 20, 20250.920.920.920.920.92-0.69%-
Aug 19, 20250.920.920.920.920.92-2.45%-
Aug 18, 20250.950.950.950.950.950.04%-
Aug 15, 20250.950.950.950.950.953.81%-
Aug 14, 20250.910.910.910.910.91-1.89%-
Aug 13, 20250.930.930.930.930.920.09%400
Aug 12, 20250.930.930.930.930.921.73%-
Aug 11, 20250.910.910.910.910.901.06%-
Aug 8, 20250.900.900.900.900.892.10%-
Aug 7, 20250.890.890.890.890.871.17%-
Aug 6, 20250.880.880.880.880.861.13%-
Aug 5, 20250.870.870.870.870.852.25%-
Aug 4, 20250.850.850.850.850.83-5.47%-
Aug 1, 20250.900.900.900.900.880.38%-
Jul 31, 20250.890.890.890.890.88-2.94%-
Jul 30, 20250.920.920.920.920.911.32%-
Jul 29, 20250.910.910.910.910.890.11%-
Jul 28, 20250.910.910.910.910.89-3.56%-
Jul 25, 20250.940.940.940.940.932.02%-
Jul 24, 20250.920.920.920.920.910.31%-
Jul 23, 20250.920.920.920.920.901.53%-
Jul 22, 20250.900.900.900.900.89--
Jul 21, 20250.880.900.880.900.892.52%2,050