XOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.11	40.11	39.97	40.07	40.07	-0.70%	3,792
Sep 17, 2026	40.46	40.47	40.27	40.35	40.35	0.16%	10,459
Sep 16, 2026	40.66	40.72	40.09	40.29	40.29	-0.85%	94,848
Sep 15, 2026	40.62	40.73	40.62	40.64	40.64	-0.49%	104,046
Sep 14, 2026	40.90	40.90	40.78	40.84	40.84	-0.16%	3,899
Sep 11, 2026	41.07	41.07	40.90	40.90	40.90	0.62%	3,305
Sep 10, 2026	40.77	40.89	40.64	40.65	40.65	-0.67%	3,214
Sep 9, 2026	41.18	41.18	40.92	40.92	40.92	-0.67%	1,294
Sep 8, 2026	41.32	41.32	41.20	41.20	41.20	-0.85%	2,923
Sep 4, 2026	41.62	41.64	41.55	41.55	41.55	-0.51%	8,375
Sep 3, 2026	41.76	41.79	41.76	41.77	41.77	0.75%	599
Sep 2, 2026	41.44	41.56	41.41	41.45	41.45	0.44%	3,537
Sep 1, 2026	41.45	41.45	41.27	41.27	41.27	-0.89%	412,044
Aug 31, 2026	41.61	41.71	41.56	41.64	41.64	-0.38%	636,402
Aug 28, 2026	41.75	41.80	41.73	41.80	41.80	-0.02%	230,219
Aug 27, 2026	41.80	41.82	41.80	41.81	41.81	-0.35%	859
Aug 26, 2026	41.95	41.96	41.89	41.96	41.96	-0.05%	2,676
Aug 25, 2026	42.07	42.07	41.90	41.97	41.97	0.07%	1,015
Aug 24, 2026	41.95	41.95	41.95	41.95	41.95	0.04%	96
Aug 21, 2026	41.82	41.93	41.82	41.93	41.93	0.83%	1,525
Aug 20, 2026	41.86	41.87	41.58	41.58	41.58	-0.80%	439
Aug 19, 2026	41.96	41.99	41.92	41.92	41.92	0.45%	1,850
Aug 18, 2026	41.78	41.78	41.73	41.73	41.73	0.05%	940
Aug 17, 2026	41.84	41.86	41.72	41.72	41.72	-0.42%	1,149
Aug 14, 2026	41.93	41.93	41.89	41.89	41.89	-0.23%	835
Aug 13, 2026	42.05	42.05	41.83	41.99	41.99	0.72%	654
Aug 12, 2026	41.58	41.71	41.58	41.69	41.69	0.32%	240
Aug 11, 2026	41.62	41.69	41.55	41.55	41.55	0.22%	3,383
Aug 10, 2026	41.46	41.52	41.46	41.46	41.46	0.22%	709
Aug 7, 2026	41.19	41.37	41.19	41.37	41.37	0.89%	2,123
Aug 6, 2026	41.10	41.10	40.98	41.00	41.00	-0.70%	524
Aug 5, 2026	41.31	41.31	41.29	41.29	41.29	-	2,252
Aug 4, 2026	41.24	41.29	41.24	41.29	41.29	1.91%	605
Aug 3, 2026	40.46	40.52	40.34	40.52	40.52	0.65%	1,141,361
Jul 31, 2026	40.36	40.36	40.25	40.26	40.26	-0.01%	2,216,289
Jul 30, 2026	40.05	40.26	40.05	40.26	40.26	0.58%	945
Jul 29, 2026	40.34	40.49	40.03	40.03	40.03	-1.45%	1,139
Jul 28, 2026	40.61	40.61	40.61	40.61	40.61	0.76%	51
Jul 27, 2026	40.38	40.38	40.28	40.31	40.31	0.69%	664
Jul 24, 2026	39.96	40.18	39.96	40.03	40.03	0.53%	927
Jul 23, 2026	39.89	39.89	39.76	39.82	39.82	-0.29%	1,730
Jul 22, 2026	39.90	39.94	39.90	39.94	39.94	-0.15%	220
Jul 21, 2026	39.79	40.01	39.79	40.00	40.00	0.48%	598
Jul 20, 2026	39.87	39.87	39.81	39.81	39.81	-0.67%	1,018
Jul 17, 2026	40.27	40.27	40.08	40.08	40.08	-0.97%	1,845
Jul 16, 2026	40.36	40.47	40.34	40.47	40.47	0.71%	1,537
Jul 15, 2026	40.11	40.19	40.11	40.19	40.19	0.21%	551
Jul 14, 2026	40.34	40.40	40.10	40.10	40.10	-0.68%	4,284
Jul 13, 2026	40.33	40.38	40.33	40.38	40.38	-0.32%	197
Jul 10, 2026	40.51	40.51	40.51	40.51	40.51	0.29%	58