XOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	41.76	41.79	41.76	41.77	41.60	0.75%	599
Sep 2, 2026	41.44	41.56	41.41	41.45	41.29	0.44%	3,537
Sep 1, 2026	41.45	41.45	41.27	41.27	41.11	-0.89%	412,044
Aug 31, 2026	41.61	41.71	41.56	41.64	41.48	-0.38%	636,402
Aug 28, 2026	41.75	41.80	41.73	41.80	41.64	-0.02%	230,219
Aug 27, 2026	41.80	41.82	41.80	41.81	41.65	-0.35%	859
Aug 26, 2026	41.95	41.96	41.89	41.96	41.79	-0.05%	2,676
Aug 25, 2026	42.07	42.07	41.90	41.97	41.81	0.07%	1,015
Aug 24, 2026	41.95	41.95	41.95	41.95	41.78	0.04%	96
Aug 21, 2026	41.82	41.93	41.82	41.93	41.77	0.83%	1,525
Aug 20, 2026	41.86	41.87	41.58	41.58	41.42	-0.80%	439
Aug 19, 2026	41.96	41.99	41.92	41.92	41.76	0.45%	1,850
Aug 18, 2026	41.78	41.78	41.73	41.73	41.57	0.05%	940
Aug 17, 2026	41.84	41.86	41.72	41.72	41.55	-0.42%	1,149
Aug 14, 2026	41.93	41.93	41.89	41.89	41.73	-0.23%	835
Aug 13, 2026	42.05	42.05	41.83	41.99	41.83	0.72%	654
Aug 12, 2026	41.58	41.71	41.58	41.69	41.52	0.32%	240
Aug 11, 2026	41.62	41.69	41.55	41.55	41.39	0.22%	3,383
Aug 10, 2026	41.46	41.52	41.46	41.46	41.30	0.22%	709
Aug 7, 2026	41.19	41.37	41.19	41.37	41.21	0.89%	2,123
Aug 6, 2026	41.10	41.10	40.98	41.00	40.84	-0.70%	524