Xenia Hôtellerie Solution S.p.A. Società Benefit (BIT:XHS)
Italy · Delayed Price · Currency is EUR 3.180
0.00 (0.00%)
At close: Feb 11, 2026
BIT:XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.18 | 3.34 | 3.14 | 3.18 | 3.18 | 1.27% | 9,500 |
| Feb 9, 2026 | 3.12 | 3.34 | 3.08 | 3.14 | 3.14 | 2.61% | 11,000 |
| Feb 6, 2026 | 3.14 | 3.30 | 3.06 | 3.06 | 3.06 | 0.66% | 5,500 |
| Feb 5, 2026 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | - | 3,500 |
| Feb 4, 2026 | 3.26 | 3.26 | 3.00 | 3.04 | 3.04 | -7.32% | 5,500 |
| Feb 3, 2026 | 3.28 | 3.34 | 3.22 | 3.28 | 3.28 | -0.61% | 3,000 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 1,000 |
| Jan 30, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 2.44% | 1,500 |
| Jan 29, 2026 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -1.80% | 2,500 |
| Jan 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | 1,000 |
| Jan 27, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 1,500 |
| Jan 26, 2026 | 3.32 | 3.32 | 3.20 | 3.30 | 3.30 | - | 3,500 |
| Jan 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 2,000 |
| Jan 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 500 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 1,500 |
| Jan 20, 2026 | 3.40 | 3.40 | 3.30 | 3.36 | 3.36 | -2.33% | 8,500 |
| Jan 19, 2026 | 3.58 | 3.72 | 3.44 | 3.44 | 3.44 | -2.82% | 20,500 |
| Jan 16, 2026 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 1.14% | 3,000 |
| Jan 15, 2026 | 3.42 | 3.54 | 3.42 | 3.50 | 3.50 | 2.34% | 6,000 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 500 |
| Jan 13, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -1.72% | 2,500 |
| Jan 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1,000 |
| Jan 9, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -1.69% | 1,000 |
| Jan 8, 2026 | 3.48 | 3.70 | 3.48 | 3.54 | 3.54 | 4.12% | 7,000 |
| Jan 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,500 |
| Jan 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 5, 2026 | 3.46 | 3.46 | 3.36 | 3.40 | 3.40 | -1.73% | 4,000 |
| Jan 2, 2026 | 3.62 | 3.62 | 3.46 | 3.46 | 3.46 | 4.22% | 6,000 |
| Dec 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | 500 |
| Dec 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Dec 23, 2025 | 3.44 | 3.54 | 3.42 | 3.44 | 3.44 | -0.58% | 2,500 |
| Dec 22, 2025 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | - | 2,500 |
| Dec 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Dec 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | 500 |
| Dec 17, 2025 | 3.30 | 3.56 | 3.28 | 3.44 | 3.44 | 2.38% | 3,500 |
| Dec 16, 2025 | 3.46 | 3.50 | 3.32 | 3.36 | 3.36 | -1.18% | 8,000 |
| Dec 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 500 |
| Dec 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | 500 |
| Dec 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 10, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Dec 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| Dec 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| Dec 1, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 1,000 |
| Nov 28, 2025 | 3.32 | 3.38 | 3.22 | 3.38 | 3.38 | -1.17% | 4,500 |
| Nov 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | 500 |