XOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	40.14	40.27	40.11	40.22	40.22	0.93%	2,977
Jun 11, 2026	39.36	39.85	39.30	39.85	39.85	1.69%	3,219
Jun 10, 2026	39.38	39.38	39.18	39.18	39.18	-1.13%	337
Jun 9, 2026	39.13	39.63	39.13	39.63	39.63	-0.09%	281
Jun 8, 2026	39.84	39.95	39.67	39.67	39.67	0.20%	2,117
Jun 5, 2026	40.30	40.30	39.58	39.59	39.59	-2.06%	1,770
Jun 4, 2026	40.42	40.42	40.42	40.42	40.42	0.97%	18
Jun 3, 2026	40.15	40.15	40.03	40.03	40.03	-0.53%	602
Jun 2, 2026	40.02	40.24	39.91	40.24	40.24	0.32%	5,595
Jun 1, 2026	40.19	40.19	40.12	40.12	40.12	-0.19%	736
May 29, 2026	40.17	40.19	40.17	40.19	40.19	0.68%	1,160
May 28, 2026	39.63	39.99	39.63	39.92	39.92	0.74%	2,052
May 27, 2026	39.80	39.80	39.63	39.63	39.63	-0.29%	990
May 26, 2026	39.67	39.75	39.67	39.75	39.75	0.38%	351
May 22, 2026	39.68	39.72	39.60	39.60	39.60	1.30%	309
May 21, 2026	38.86	39.15	38.86	39.09	39.09	0.20%	2,770
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