Xenia Hôtellerie Solution S.p.A. Società Benefit (BIT:XHS)
Italy · Delayed Price · Currency is EUR 2.380
0.00 (0.00%)
Last updated: Aug 18, 2026, 1:31 PM CET
BIT:XHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.38 | 2.38 | 2.30 | 2.38 | 2.38 | - | 3,500 |
| Aug 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 500 |
| Aug 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 2,000 |
| Aug 12, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 1,500 |
| Aug 11, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 500 |
| Aug 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 500 |
| Aug 7, 2026 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 2.54% | 1,500 |
| Aug 6, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Aug 5, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -3.28% | 500 |
| Aug 4, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Aug 3, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | 1,000 |
| Jul 31, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 500 |
| Jul 30, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | 2.50% | 11,000 |
| Jul 29, 2026 | 2.40 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 4,500 |
| Jul 28, 2026 | 2.54 | 2.56 | 2.42 | 2.42 | 2.42 | -2.42% | 7,000 |
| Jul 27, 2026 | 2.54 | 2.54 | 2.44 | 2.48 | 2.48 | 6.90% | 9,500 |
| Jul 24, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -1.69% | 3,000 |
| Jul 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 22, 2026 | 2.38 | 2.40 | 2.36 | 2.36 | 2.36 | - | 3,000 |
| Jul 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 1,500 |
| Jul 20, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 500 |
| Jul 17, 2026 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | -2.44% | 4,000 |
| Jul 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | 2,500 |
| Jul 15, 2026 | 2.56 | 2.56 | 2.48 | 2.48 | 2.48 | 2.48% | 12,500 |
| Jul 14, 2026 | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -3.20% | 8,000 |
| Jul 13, 2026 | 2.56 | 2.56 | 2.48 | 2.50 | 2.50 | 0.81% | 4,000 |
| Jul 10, 2026 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | -3.88% | 4,000 |
| Jul 9, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 8, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 7, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | 500 |
| Jul 6, 2026 | 2.54 | 2.54 | 2.52 | 2.54 | 2.54 | 0.79% | 5,000 |
| Jul 3, 2026 | 2.54 | 2.58 | 2.52 | 2.52 | 2.52 | -2.33% | 5,000 |
| Jul 2, 2026 | 2.48 | 2.58 | 2.48 | 2.58 | 2.58 | 1.57% | 5,500 |
| Jul 1, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | 2,500 |
| Jun 30, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 4.00% | 5,500 |
| Jun 29, 2026 | 2.60 | 2.62 | 2.44 | 2.50 | 2.50 | -3.85% | 9,500 |
| Jun 26, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -2.99% | 6,500 |
| Jun 25, 2026 | 2.78 | 2.78 | 2.68 | 2.68 | 2.68 | -4.29% | 2,000 |
| Jun 24, 2026 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 3.70% | 5,000 |
| Jun 23, 2026 | 2.72 | 2.72 | 2.66 | 2.70 | 2.70 | -1.46% | 6,000 |
| Jun 22, 2026 | 2.74 | 2.86 | 2.74 | 2.74 | 2.74 | 2.24% | 18,000 |
| Jun 19, 2026 | 2.84 | 2.92 | 2.66 | 2.68 | 2.68 | -8.22% | 18,500 |
| Jun 18, 2026 | 3.18 | 3.18 | 2.92 | 2.92 | 2.92 | -5.19% | 24,000 |
| Jun 17, 2026 | 3.14 | 3.34 | 3.08 | 3.08 | 3.08 | 0.65% | 131,000 |
| Jun 16, 2026 | 2.78 | 3.28 | 2.76 | 3.06 | 3.06 | 10.07% | 149,500 |
| Jun 15, 2026 | 2.54 | 3.00 | 2.54 | 2.78 | 2.78 | 11.20% | 37,500 |
| Jun 12, 2026 | 2.28 | 2.50 | 2.28 | 2.50 | 2.50 | 5.93% | 18,500 |
| Jun 11, 2026 | 2.44 | 2.44 | 2.34 | 2.36 | 2.36 | -4.07% | 7,500 |
| Jun 10, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jun 9, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 1,000 |