BME:XUSIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	1.07	1.07	1.03	1.01	1.01	-4.72%	92
Jan 15, 2026	1.06	1.06	1.06	1.06	1.06	0.95%	-
Jan 14, 2026	1.08	1.08	1.08	1.05	1.05	-	84
Jan 13, 2026	1.07	1.07	1.07	1.05	1.05	-	1,589
Jan 12, 2026	1.06	1.06	1.06	1.05	1.05	-	50
Jan 9, 2026	1.02	1.02	1.02	1.05	1.05	2.94%	113
Jan 8, 2026	0.99	0.99	0.99	1.02	1.02	0.99%	200
Jan 7, 2026	1.01	1.01	1.01	1.01	1.01	-	-
Jan 6, 2026	1.01	1.01	1.01	1.01	1.01	4.66%	-
Jan 5, 2026	0.97	0.97	0.97	0.97	0.97	3.76%	-
Jan 2, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	-
Dec 31, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Dec 30, 2025	0.93	0.93	0.93	0.93	0.93	3.93%	-
Dec 29, 2025	0.95	0.95	0.89	0.89	0.89	5.95%	7,200
Dec 24, 2025	0.84	0.84	0.84	0.84	0.84	-9.19%	12,000
Dec 23, 2025	0.93	0.93	0.93	0.93	0.93	-0.54%	-
Dec 22, 2025	0.89	0.89	0.89	0.93	0.93	1.09%	126
Dec 19, 2025	0.92	0.92	0.92	0.92	0.92	-2.13%	-
Dec 18, 2025	0.94	0.94	0.94	0.94	0.94	1.62%	-
Dec 17, 2025	0.93	0.93	0.93	0.93	0.93	-1.07%	-
Dec 16, 2025	0.94	0.94	0.94	0.94	0.94	-1.06%	-
Dec 15, 2025	0.95	0.95	0.95	0.95	0.95	2.16%	-
Dec 12, 2025	0.93	0.93	0.93	0.93	0.93	-3.65%	-
Dec 11, 2025	0.96	0.96	0.96	0.96	0.96	-0.52%	-
Dec 10, 2025	0.97	0.97	0.97	0.97	0.97	3.76%	-
Dec 9, 2025	0.93	0.93	0.93	0.93	0.93	3.33%	-
Dec 8, 2025	0.90	0.90	0.90	0.90	0.90	-1.64%	-
Dec 5, 2025	0.92	0.92	0.92	0.92	0.92	-4.69%	-
Dec 4, 2025	0.96	0.96	0.96	0.96	0.96	10.34%	-
Dec 3, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	100
Dec 2, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Dec 1, 2025	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Nov 28, 2025	0.89	0.89	0.89	0.89	0.89	0.57%	-
Nov 27, 2025	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Nov 26, 2025	0.89	0.89	0.89	0.89	0.89	3.51%	-
Nov 25, 2025	0.86	0.86	0.86	0.86	0.86	2.40%	-
Nov 24, 2025	0.84	0.84	0.84	0.84	0.84	-1.76%	-
Nov 21, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	-
Nov 20, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 19, 2025	0.84	0.84	0.84	0.86	0.86	-0.58%	878
Nov 18, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Nov 17, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Nov 14, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	-
Nov 13, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Nov 12, 2025	0.88	0.88	0.88	0.88	0.88	-1.12%	-
Nov 11, 2025	0.89	0.89	0.89	0.89	0.89	-	5,800
Nov 10, 2025	0.89	0.89	0.89	0.89	0.89	1.71%	-
Nov 7, 2025	0.92	0.92	0.91	0.88	0.88	-4.37%	2,817
Nov 6, 2025	0.92	0.92	0.92	0.92	0.92	-2.14%	-
Nov 5, 2025	0.94	0.94	0.94	0.94	0.94	5.06%	-