Xenia Hôtellerie Solution S.p.A. Società Benefit (BIT:XHS)
Italy · Delayed Price · Currency is EUR 2.760
-0.040 (-1.43%)
Last updated: Apr 29, 2026, 1:43 PM CET
BIT:XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -4.11% | 10,500 |
| Apr 27, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 7.35% | 1,500 |
| Apr 24, 2026 | 2.78 | 2.80 | 2.72 | 2.72 | 2.72 | -3.55% | 6,500 |
| Apr 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 22, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 21, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | 500 |
| Apr 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 14, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -0.68% | 5,500 |
| Apr 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Apr 10, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 0.69% | 1,000 |
| Apr 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | 4,000 |
| Apr 8, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Apr 7, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | 500 |
| Apr 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 1, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 1,500 |
| Mar 31, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Mar 30, 2026 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | -0.70% | 1,500 |
| Mar 27, 2026 | 3.02 | 3.06 | 2.84 | 2.84 | 2.84 | -2.07% | 4,500 |
| Mar 26, 2026 | 2.80 | 2.94 | 2.80 | 2.90 | 2.90 | 5.07% | 5,000 |
| Mar 25, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Mar 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Mar 23, 2026 | 2.96 | 2.96 | 2.68 | 2.76 | 2.76 | -5.48% | 7,500 |
| Mar 20, 2026 | 2.72 | 2.92 | 2.72 | 2.92 | 2.92 | 7.35% | 3,500 |
| Mar 19, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Mar 18, 2026 | 2.82 | 2.82 | 2.68 | 2.72 | 2.72 | -2.86% | 2,500 |
| Mar 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | 1,000 |
| Mar 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 10, 2026 | 2.76 | 2.86 | 2.76 | 2.86 | 2.86 | 7.52% | 3,500 |
| Mar 9, 2026 | 2.88 | 2.88 | 2.66 | 2.66 | 2.66 | -5.00% | 2,000 |
| Mar 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | 500 |
| 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 |