Xenia Hôtellerie Solution S.p.A. Società Benefit (BIT:XHS)
Italy · Delayed Price · Currency is EUR 2.940
0.00 (0.00%)
At close: Mar 5, 2026
BIT:XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 4, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | - | 4,000 |
| Mar 3, 2026 | 3.06 | 3.06 | 2.88 | 2.94 | 2.94 | -3.92% | 3,500 |
| Mar 2, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | - | 2,500 |
| Feb 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | 500 |
| Feb 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | 1,000 |
| Feb 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Feb 24, 2026 | 3.52 | 3.52 | 3.26 | 3.26 | 3.26 | -0.61% | 6,000 |
| Feb 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 20, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | 1,000 |
| Feb 19, 2026 | 3.20 | 3.26 | 3.12 | 3.26 | 3.26 | 1.24% | 7,500 |
| Feb 18, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -6.40% | 5,500 |
| Feb 17, 2026 | 3.18 | 3.44 | 3.18 | 3.44 | 3.44 | 4.24% | 1,500 |
| Feb 16, 2026 | 3.14 | 3.30 | 3.08 | 3.30 | 3.30 | 1.23% | 4,500 |
| Feb 13, 2026 | 3.30 | 3.38 | 3.26 | 3.26 | 3.26 | -2.98% | 6,000 |
| Feb 12, 2026 | 3.18 | 3.36 | 3.06 | 3.36 | 3.36 | 5.66% | 9,500 |
| Feb 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| 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 | - | - |