Xylem Inc. (BIT:1XYL)
Italy · Delayed Price · Currency is EUR 109.40
-0.55 (-0.50%)
At close: Mar 5, 2026
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -2.38% | - |
| Mar 5, 2026 | 110.75 | 110.75 | 109.80 | 109.40 | 109.40 | -0.50% | 22 |
| Mar 4, 2026 | 109.75 | 111.30 | 109.75 | 109.95 | 109.95 | 1.01% | 102 |
| Mar 3, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -0.77% | - |
| Mar 2, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 1.01% | - |
| Feb 27, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -2.12% | - |
| Feb 26, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 2.16% | - |
| Feb 25, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 0.14% | - |
| Feb 24, 2026 | 107.00 | 107.00 | 107.00 | 108.45 | 108.45 | 2.36% | 10 |
| Feb 23, 2026 | 103.45 | 103.45 | 103.45 | 105.95 | 105.95 | -3.11% | 10 |
| Feb 20, 2026 | 108.99 | 108.99 | 108.99 | 109.35 | 108.99 | -0.46% | - |
| Feb 19, 2026 | 109.48 | 109.48 | 109.48 | 109.85 | 109.48 | 0.09% | - |
| Feb 18, 2026 | 109.38 | 109.38 | 109.38 | 109.75 | 109.38 | 0.09% | - |
| Feb 17, 2026 | 109.28 | 109.28 | 109.28 | 109.65 | 109.28 | 0.37% | - |
| Feb 16, 2026 | 108.89 | 108.89 | 108.89 | 109.25 | 108.89 | 0.88% | - |
| Feb 13, 2026 | 107.94 | 107.94 | 107.94 | 108.30 | 107.94 | 0.56% | - |
| Feb 12, 2026 | 107.35 | 107.35 | 107.35 | 107.70 | 107.34 | -0.32% | 40 |
| Feb 11, 2026 | 107.10 | 107.95 | 107.10 | 108.05 | 107.69 | -2.13% | 42 |
| Feb 10, 2026 | 122.50 | 122.50 | 107.80 | 110.40 | 110.03 | -8.00% | 59 |
| Feb 9, 2026 | 119.60 | 119.60 | 119.60 | 120.00 | 119.60 | - | - |
| Feb 6, 2026 | 118.65 | 119.55 | 118.65 | 120.00 | 119.60 | 1.05% | 140 |
| Feb 5, 2026 | 118.80 | 118.80 | 118.60 | 118.75 | 118.35 | 0.30% | 19 |
| Feb 4, 2026 | 118.01 | 118.01 | 118.01 | 118.40 | 118.00 | 0.13% | - |
| Feb 3, 2026 | 117.86 | 117.86 | 117.86 | 118.25 | 117.86 | -0.25% | - |
| Feb 2, 2026 | 117.30 | 117.30 | 117.30 | 118.55 | 118.15 | 2.82% | 50 |
| Jan 30, 2026 | 114.92 | 114.92 | 114.92 | 115.30 | 114.92 | 1.01% | - |
| Jan 29, 2026 | 113.77 | 113.77 | 113.77 | 114.15 | 113.77 | 1.65% | - |
| Jan 28, 2026 | 117.30 | 117.30 | 117.30 | 112.30 | 111.93 | -4.95% | 1 |
| Jan 27, 2026 | 117.76 | 117.76 | 117.76 | 118.15 | 117.76 | -1.50% | - |
| Jan 26, 2026 | 119.55 | 119.55 | 119.55 | 119.95 | 119.55 | -0.37% | - |
| Jan 23, 2026 | 121.20 | 121.20 | 121.20 | 120.40 | 120.00 | -0.78% | 30 |
| Jan 22, 2026 | 120.95 | 120.95 | 120.95 | 121.35 | 120.94 | 1.76% | - |
| Jan 21, 2026 | 118.85 | 118.85 | 118.85 | 119.25 | 118.85 | -2.17% | - |
| Jan 20, 2026 | 121.49 | 121.49 | 121.49 | 121.90 | 121.49 | -1.89% | - |
| Jan 19, 2026 | 123.84 | 123.84 | 123.84 | 124.25 | 123.84 | -1.00% | - |
| Jan 16, 2026 | 125.08 | 125.08 | 125.08 | 125.50 | 125.08 | 2.45% | - |
| Jan 15, 2026 | 122.15 | 122.15 | 119.30 | 122.50 | 122.09 | 1.83% | 130 |
| Jan 14, 2026 | 120.65 | 120.65 | 120.65 | 120.30 | 119.90 | 0.59% | 10 |
| Jan 13, 2026 | 119.20 | 119.20 | 119.20 | 119.60 | 119.20 | 0.08% | - |
| Jan 12, 2026 | 119.10 | 119.10 | 119.10 | 119.50 | 119.10 | -0.95% | - |
| Jan 9, 2026 | 120.40 | 120.40 | 120.40 | 120.65 | 120.25 | -0.37% | 15 |
| Jan 8, 2026 | 120.70 | 120.70 | 120.70 | 121.10 | 120.70 | 0.96% | - |
| Jan 7, 2026 | 120.00 | 120.00 | 120.00 | 119.95 | 119.55 | 0.88% | 24 |
| Jan 6, 2026 | 118.50 | 118.50 | 118.50 | 118.90 | 118.50 | 0.21% | - |
| Jan 5, 2026 | 118.25 | 118.25 | 118.25 | 118.65 | 118.25 | 1.58% | - |
| Jan 2, 2026 | 117.30 | 117.30 | 116.50 | 116.80 | 116.41 | -0.43% | 17 |
| Dec 30, 2025 | 116.91 | 116.91 | 116.91 | 117.30 | 116.91 | -0.42% | - |
| Dec 29, 2025 | 117.41 | 117.41 | 117.41 | 117.80 | 117.41 | 0.08% | - |
| Dec 23, 2025 | 117.31 | 117.31 | 117.31 | 117.70 | 117.31 | -0.51% | - |
| Dec 22, 2025 | 117.91 | 117.91 | 117.91 | 118.30 | 117.91 | 0.90% | - |