FRA, 1XT End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 1XT: XINTELA AB

01 Sep 2025

LAST: 0.0218	CHANGE: 0.00	OPEN: 0.0218	HIGH: 0.0218	ASK: 0.0000	VOLUME: 50K
LAST: 0.0218	CHG(%): 1.87	PREV: 0.0214	LOW: 0.0218	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.0218	0.0218	0.0218	0.0218	50K
29 Aug 25	0.0214	0.0214	0.0214	0.0214	50K
28 Aug 25	0.0212	0.0212	0.0212	0.0212	50K
27 Aug 25	0.0224	0.0224	0.0224	0.0224	50K
26 Aug 25	0.0224	0.0224	0.0224	0.0224	50K
25 Aug 25	0.0218	0.0218	0.0218	0.0218	50K
22 Aug 25	0.0228	0.0228	0.0228	0.0228	50K
21 Aug 25	0.0238	0.0238	0.0238	0.0238	50K
20 Aug 25	0.0236	0.0236	0.0236	0.0236	50K
19 Aug 25	0.0212	0.0478	0.0212	0.0478	50K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.02
MA10:	0.02
MA20:	0.02
MA50:	0.02
MA100:	0.03
MA200:	0.02
STO9:	23.08
STO14:	5.80
RSI14:	50.70
WPR14:	-94.20
MTM14:	0.00
ROC14:	0.07
ATR:	0.00
Week High:	0.02
Week Low:	0.02
Month High:	0.05
Month Low:	0.02
Year High:	0.05
Year Low:	0.01