Xenia Hôtellerie Solution S.p.A. Società Benefit (BIT:XHS)
Italy · Delayed Price · Currency is EUR 3.840
-0.160 (-4.00%)
At close: Sep 1, 2025
BIT:XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2.70% | 500 |
| Sep 8, 2025 | 3.84 | 3.84 | 3.70 | 3.70 | - | -0.54% | 7,500 |
| Sep 5, 2025 | 3.80 | 3.80 | 3.62 | 3.72 | - | -3.12% | 2,500 |
| Sep 4, 2025 | 3.70 | 3.84 | 3.66 | 3.84 | - | 2.67% | 5,000 |
| Sep 3, 2025 | 3.90 | 3.90 | 3.74 | 3.74 | - | -3.61% | 3,000 |
| Sep 2, 2025 | 3.84 | 3.94 | 3.70 | 3.88 | - | 1.04% | 8,000 |
| Sep 1, 2025 | 3.84 | 3.94 | 3.84 | 3.84 | - | -4.00% | 3,000 |
| Aug 29, 2025 | 3.90 | 4.00 | 3.70 | 4.00 | - | 2.04% | 6,500 |
| Aug 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | - | - |
| Aug 27, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | - | -0.51% | 1,500 |
| Aug 26, 2025 | 3.90 | 3.96 | 3.88 | 3.94 | - | - | 4,000 |
| Aug 25, 2025 | 3.94 | 3.94 | 3.84 | 3.94 | - | -1.50% | 2,500 |
| Aug 22, 2025 | 4.02 | 4.02 | 3.92 | 4.00 | - | -1.48% | 11,000 |
| Aug 21, 2025 | 4.14 | 4.14 | 4.02 | 4.06 | - | 1.50% | 3,500 |
| Aug 20, 2025 | 4.06 | 4.24 | 4.00 | 4.00 | - | -1.48% | 15,000 |
| Aug 19, 2025 | 4.04 | 4.08 | 4.04 | 4.06 | - | -1.46% | 3,500 |
| Aug 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | - | - |
| Aug 14, 2025 | 4.10 | 4.20 | 4.10 | 4.12 | - | 0.98% | 3,000 |
| Aug 13, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | - | -1.45% | 5,000 |
| Aug 12, 2025 | 4.30 | 4.30 | 4.06 | 4.14 | - | 3.50% | 9,000 |
| Aug 11, 2025 | 3.98 | 4.08 | 3.94 | 4.00 | - | 3.09% | 17,500 |
| Aug 8, 2025 | 3.76 | 4.00 | 3.76 | 3.88 | - | 3.19% | 28,500 |
| Aug 7, 2025 | 3.74 | 3.84 | 3.70 | 3.76 | - | 0.53% | 8,500 |
| Aug 6, 2025 | 3.72 | 3.80 | 3.72 | 3.74 | - | 1.08% | 5,000 |
| Aug 5, 2025 | 3.78 | 3.80 | 3.60 | 3.70 | - | -4.64% | 20,000 |
| Aug 4, 2025 | 4.08 | 4.08 | 3.86 | 3.88 | - | - | 16,500 |
| Aug 1, 2025 | 3.88 | 3.88 | 3.76 | 3.88 | - | 2.11% | 2,500 |
| Jul 31, 2025 | 3.84 | 3.90 | 3.80 | 3.80 | - | 0.53% | 12,000 |
| Jul 30, 2025 | 3.94 | 4.00 | 3.72 | 3.78 | - | -5.50% | 17,000 |
| Jul 29, 2025 | 3.90 | 4.08 | 3.86 | 4.00 | - | 5.26% | 44,500 |
| Jul 28, 2025 | 3.64 | 3.90 | 3.62 | 3.80 | - | 4.40% | 35,000 |
| Jul 25, 2025 | 3.80 | 3.80 | 3.50 | 3.64 | - | -1.09% | 38,500 |
| Jul 24, 2025 | 3.20 | 3.68 | 3.20 | 3.68 | - | 17.20% | 33,000 |
| Jul 23, 2025 | 3.10 | 3.18 | 3.08 | 3.14 | - | 0.64% | 6,000 |
| Jul 22, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | - | 1.30% | 4,000 |
| Jul 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | - | - |
| Jul 18, 2025 | 3.10 | 3.10 | 3.00 | 3.08 | - | -0.65% | 5,000 |
| Jul 17, 2025 | 3.06 | 3.10 | 3.04 | 3.10 | - | - | 3,500 |
| Jul 16, 2025 | 3.02 | 3.12 | 3.02 | 3.10 | - | 4.03% | 15,000 |
| Jul 15, 2025 | 2.94 | 2.98 | 2.90 | 2.98 | - | 0.68% | 3,500 |
| Jul 14, 2025 | 2.94 | 2.98 | 2.94 | 2.96 | - | -1.99% | 2,500 |
| Jul 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| Jul 10, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | - | -0.66% | 1,500 |
| Jul 9, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | - | 1.33% | 4,500 |
| Jul 8, 2025 | 2.94 | 3.00 | 2.90 | 3.00 | - | -0.66% | 11,500 |
| Jul 7, 2025 | 3.06 | 3.06 | 2.92 | 3.02 | - | -3.82% | 12,000 |
| Jul 4, 2025 | 3.14 | 3.26 | 3.02 | 3.14 | - | 0.64% | 8,500 |
| Jul 3, 2025 | 3.28 | 3.28 | 3.12 | 3.12 | - | -1.89% | 3,500 |
| Jul 2, 2025 | 3.32 | 3.40 | 3.14 | 3.18 | - | -3.05% | 15,000 |
| Jul 1, 2025 | 3.20 | 3.44 | 3.14 | 3.28 | - | 4.46% | 52,500 |