XOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.23	41.23	40.87	41.06	41.06	0.12%	1,257
Nov 12, 2026	41.40	41.40	41.01	41.01	41.01	-0.76%	5,086
Nov 11, 2026	41.02	41.33	41.02	41.32	41.32	0.91%	6,169
Nov 10, 2026	40.74	40.95	40.74	40.95	40.95	0.15%	4,411
Nov 9, 2026	40.59	40.97	40.59	40.89	40.89	2.15%	12,560
Nov 6, 2026	39.80	40.20	39.80	40.03	40.03	-0.33%	3,702
Nov 5, 2026	41.63	41.63	40.13	40.16	40.16	-3.34%	2,676
Nov 4, 2026	41.28	41.55	41.28	41.55	41.55	1.80%	7,903
Nov 3, 2026	40.68	40.87	40.68	40.81	40.81	-0.29%	2,270
Nov 2, 2026	40.93	40.93	40.93	40.93	40.93	0.26%	324
Oct 30, 2026	40.90	40.90	40.83	40.83	40.83	-0.77%	809
Oct 29, 2026	40.99	41.14	40.99	41.14	41.14	0.84%	1,844
Oct 28, 2026	40.75	40.80	40.75	40.80	40.80	0.36%	1,237
Oct 27, 2026	40.66	40.66	40.63	40.66	40.66	0.14%	3,216
Oct 26, 2026	40.56	40.61	40.56	40.60	40.60	0.23%	1,159
Oct 23, 2026	40.52	40.52	40.49	40.50	40.50	-0.86%	1,386
Oct 22, 2026	40.74	40.85	40.74	40.85	40.85	0.41%	812
Oct 21, 2026	40.61	40.69	40.54	40.69	40.69	0.11%	1,553
Oct 20, 2026	40.69	40.69	40.62	40.64	40.64	0.62%	4,349
Oct 19, 2026	40.56	40.61	40.39	40.39	40.39	-0.32%	19,224
Oct 16, 2026	40.87	40.87	40.51	40.52	40.52	-0.37%	1,632
Oct 15, 2026	40.64	40.67	40.64	40.67	40.67	1.07%	1,132
Oct 14, 2026	40.09	40.24	40.09	40.24	40.24	-0.03%	412
Oct 13, 2026	40.56	40.56	40.25	40.25	40.25	-0.40%	1,118
Oct 12, 2026	40.37	40.42	40.37	40.42	40.42	0.36%	2,184
Oct 9, 2026	40.05	40.27	40.05	40.27	40.27	0.45%	456
Oct 8, 2026	39.84	40.10	39.84	40.10	40.10	0.71%	353
Oct 7, 2026	39.78	39.89	39.78	39.81	39.81	-0.54%	2,807
Oct 6, 2026	40.01	40.03	39.99	40.03	40.03	0.31%	28,242
Oct 5, 2026	39.76	39.90	39.76	39.90	39.90	0.20%	1,429
Oct 2, 2026	39.87	39.87	39.82	39.82	39.82	0.40%	1,074
Oct 1, 2026	39.67	39.67	39.67	39.67	39.67	-0.07%	74
Sep 30, 2026	39.70	39.70	39.70	39.70	39.70	-0.61%	77
Sep 29, 2026	39.99	39.99	39.82	39.94	39.94	0.07%	1,572
Sep 28, 2026	39.98	40.01	39.91	39.91	39.91	-0.72%	3,482
Sep 25, 2026	40.02	40.20	39.99	40.20	40.20	0.47%	1,064
Sep 24, 2026	40.12	40.12	39.91	40.01	40.01	-0.32%	4,977
Sep 23, 2026	40.37	40.37	40.13	40.14	40.14	-0.42%	11,959
Sep 22, 2026	40.26	40.31	40.17	40.31	40.31	-0.16%	1,101,481
Sep 21, 2026	40.19	40.43	40.19	40.37	40.37	0.76%	2,611
Sep 18, 2026	40.11	40.11	39.97	40.07	40.07	-0.31%	3,792
Sep 17, 2026	40.46	40.47	40.27	40.35	40.20	0.16%	10,459
Sep 16, 2026	40.66	40.72	40.09	40.29	40.13	-0.85%	94,848
Sep 15, 2026	40.62	40.73	40.62	40.64	40.48	-0.49%	104,046
Sep 14, 2026	40.90	40.90	40.78	40.84	40.68	-0.16%	3,899
Sep 11, 2026	41.07	41.07	40.90	40.90	40.75	0.62%	3,305
Sep 10, 2026	40.77	40.89	40.64	40.65	40.49	-0.67%	3,214
Sep 9, 2026	41.18	41.18	40.92	40.92	40.77	-0.67%	1,294
Sep 8, 2026	41.32	41.32	41.20	41.20	41.04	-0.85%	2,923
Sep 4, 2026	41.62	41.64	41.55	41.55	41.39	-0.51%	8,375