XOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.68	39.72	39.60	39.60	39.60	1.30%	309
May 21, 2026	38.86	39.09	38.86	39.09	39.09	0.20%	900
May 20, 2026	38.96	39.01	38.96	39.01	39.01	1.20%	3,154
May 19, 2026	38.70	38.76	38.55	38.55	38.55	-0.20%	8,327
May 18, 2026	38.51	38.63	38.51	38.63	38.63	0.48%	183
May 15, 2026	38.70	38.70	38.39	38.44	38.44	-0.98%	523,587
May 14, 2026	38.84	38.84	38.82	38.82	38.82	0.57%	329
May 13, 2026	38.63	38.63	38.60	38.60	38.60	-0.45%	348,204
May 12, 2026	38.68	38.78	38.68	38.78	38.77	-0.10%	218
May 11, 2026	38.81	38.81	38.81	38.81	38.81	0.34%	40
May 8, 2026	38.58	38.68	38.58	38.68	38.68	0.80%	713
May 7, 2026	38.63	38.64	38.37	38.37	38.37	-0.68%	3,780
May 6, 2026	38.64	38.64	38.64	38.64	38.64	1.70%	14
May 5, 2026	37.78	37.99	37.78	37.99	37.99	0.92%	149
May 4, 2026	38.01	38.01	37.65	37.65	37.65	-1.10%	318
May 1, 2026	38.07	38.07	38.07	38.07	38.07	-0.01%	122
Apr 30, 2026	37.92	38.07	37.92	38.07	38.07	2.00%	364
Apr 29, 2026	37.24	37.32	37.24	37.32	37.32	0.14%	698
Apr 28, 2026	37.16	37.27	37.16	37.27	37.27	0.26%	345
Apr 27, 2026	37.24	37.24	37.17	37.17	37.17	-0.32%	3,664
Apr 24, 2026	37.30	37.30	37.23	37.29	37.29	0.63%	1,223
Apr 23, 2026	37.04	37.19	37.04	37.06	37.06	-0.20%	82,088
Apr 22, 2026	37.33	37.33	37.12	37.14	37.14	0.18%	130,471
Apr 21, 2026	37.35	37.36	37.07	37.07	37.07	-0.53%	8,457
Apr 20, 2026	37.30	37.31	37.27	37.27	37.27	-0.14%	1,228
Apr 17, 2026	37.24	37.45	37.24	37.32	37.32	1.19%	83,369
Apr 16, 2026	36.84	36.97	36.84	36.88	36.88	0.24%	407,382
Apr 15, 2026	36.76	36.79	36.76	36.79	36.79	0.26%	364
Apr 14, 2026	36.70	36.70	36.70	36.70	36.70	0.33%	146
Apr 13, 2026	36.25	36.58	36.25	36.58	36.58	1.20%	414,652
Apr 10, 2026	36.18	36.18	36.15	36.15	36.15	-1.02%	342,397
Apr 9, 2026	36.52	36.52	36.52	36.52	36.52	0.16%	16
Apr 8, 2026	36.44	36.46	36.30	36.46	36.46	2.11%	2,014
Apr 7, 2026	35.55	35.71	35.55	35.71	35.70	-0.13%	319
Apr 6, 2026	35.75	35.75	35.75	35.75	35.75	0.37%	7
Apr 2, 2026	35.54	35.62	35.54	35.62	35.62	0.15%	1,047
Apr 1, 2026	35.56	35.56	35.56	35.56	35.56	0.34%	84
Mar 31, 2026	35.45	35.45	35.32	35.44	35.44	1.95%	417
Mar 30, 2026	34.64	34.77	34.64	34.77	34.76	-0.11%	310
Mar 27, 2026	34.80	34.80	34.80	34.80	34.80	-1.42%	146
Mar 26, 2026	35.44	35.44	35.30	35.31	35.30	-0.87%	2,760
Mar 25, 2026	35.63	35.67	35.51	35.62	35.61	0.73%	3,901
Mar 24, 2026	35.38	35.50	35.34	35.36	35.36	-0.19%	4,172
Mar 23, 2026	35.56	35.61	35.42	35.42	35.42	0.92%	3,384
Mar 20, 2026	35.44	35.44	35.01	35.10	35.10	-0.87%	4,895
Mar 19, 2026	35.38	35.50	35.37	35.50	35.41	0.05%	3,318
Mar 18, 2026	35.48	35.48	35.48	35.48	35.39	-1.44%	62
Mar 17, 2026	36.18	36.18	36.00	36.00	35.91	0.14%	285
Mar 16, 2026	35.99	36.07	35.89	35.95	35.86	0.74%	4,580
Mar 13, 2026	35.91	35.91	35.68	35.68	35.59	-0.26%	264,924