Xenia Hôtellerie Solution S.p.A. Società Benefit (BIT:XHS)
Italy · Delayed Price · Currency is EUR 3.320
-0.140 (-4.05%)
At close: Nov 21, 2025
BIT:XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.32 | 3.44 | 3.32 | 3.32 | 3.32 | -4.05% | 2,500 |
| Nov 20, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 2.37% | 1,500 |
| Nov 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | 1,000 |
| Nov 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | 1,000 |
| Nov 17, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 1,500 |
| Nov 14, 2025 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -2.78% | 1,000 |
| Nov 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 500 |
| Nov 11, 2025 | 3.56 | 3.62 | 3.54 | 3.56 | 3.56 | -3.78% | 3,500 |
| Nov 10, 2025 | 3.60 | 3.74 | 3.50 | 3.70 | 3.70 | -2.12% | 6,500 |
| Nov 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 6, 2025 | 3.70 | 3.80 | 3.58 | 3.78 | 3.78 | 4.42% | 4,000 |
| Nov 5, 2025 | 3.80 | 3.80 | 3.58 | 3.62 | 3.62 | -4.23% | 4,000 |
| Nov 4, 2025 | 3.78 | 3.78 | 3.68 | 3.78 | 3.78 | -0.53% | 4,000 |
| Nov 3, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 5,000 |
| Oct 31, 2025 | 3.74 | 3.82 | 3.70 | 3.70 | 3.70 | 1.65% | 5,500 |
| Oct 30, 2025 | 3.70 | 3.74 | 3.64 | 3.64 | 3.64 | -4.21% | 4,000 |
| Oct 29, 2025 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 4.40% | 15,500 |
| Oct 28, 2025 | 3.44 | 3.64 | 3.44 | 3.64 | 3.64 | 1.11% | 6,000 |
| Oct 27, 2025 | 3.32 | 3.68 | 3.32 | 3.60 | 3.60 | 5.88% | 4,500 |
| Oct 24, 2025 | 3.22 | 3.40 | 3.22 | 3.40 | 3.40 | 6.25% | 5,500 |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 1,000 |
| Oct 22, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | - | 1,500 |
| Oct 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 2,500 |
| Oct 20, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 1.85% | 1,500 |
| Oct 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 2,000 |
| Oct 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 1,000 |
| Oct 15, 2025 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -2.98% | 3,000 |
| Oct 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 13, 2025 | 3.32 | 3.42 | 3.26 | 3.36 | 3.36 | - | 4,500 |
| Oct 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,000 |
| Oct 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | 500 |
| Oct 7, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -1.14% | 3,500 |
| Oct 6, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | - | 1,500 |
| Oct 3, 2025 | 3.62 | 3.74 | 3.44 | 3.52 | 3.52 | -2.22% | 18,000 |
| Oct 2, 2025 | 3.76 | 3.82 | 3.58 | 3.60 | 3.60 | -4.76% | 14,000 |
| Oct 1, 2025 | 3.64 | 3.78 | 3.62 | 3.78 | 3.78 | 6.18% | 4,500 |
| Sep 30, 2025 | 3.68 | 3.68 | 3.46 | 3.56 | 3.56 | -3.26% | 6,500 |
| Sep 29, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -3.16% | 3,000 |
| Sep 26, 2025 | 3.74 | 3.82 | 3.70 | 3.80 | 3.80 | 2.70% | 2,500 |
| Sep 25, 2025 | 3.82 | 3.82 | 3.64 | 3.70 | 3.70 | -4.15% | 4,500 |
| Sep 24, 2025 | 3.98 | 4.00 | 3.74 | 3.86 | 3.86 | -3.50% | 15,500 |
| Sep 23, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 2,000 |
| Sep 22, 2025 | 3.92 | 4.00 | 3.76 | 4.00 | 4.00 | 0.50% | 9,500 |
| Sep 19, 2025 | 3.90 | 4.04 | 3.90 | 3.98 | 3.98 | 3.11% | 5,000 |
| Sep 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 16, 2025 | 3.80 | 3.86 | 3.74 | 3.86 | 3.86 | -0.52% | 4,500 |
| Sep 15, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -2.02% | 2,500 |