Xilam Animation (BST:XIH)
Germany · Delayed Price · Currency is EUR 5.08
-0.04 (-0.78%)
At close: Jul 20, 2026
BST:XIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.48 | 5.32 | 4.40 | 5.12 | 5.12 | 16.36% | 207 |
| Jul 16, 2026 | 5.08 | 5.30 | 4.40 | 4.40 | 4.40 | -13.39% | 844 |
| Jul 15, 2026 | 5.02 | 5.12 | 4.97 | 5.08 | 5.08 | 1.20% | 930 |
| Jul 14, 2026 | 4.85 | 5.16 | 4.79 | 5.02 | 5.02 | 2.87% | - |
| Jul 13, 2026 | 4.89 | 5.14 | 4.88 | 4.88 | 4.88 | -2.20% | 3,510 |
| Jul 10, 2026 | 5.30 | 5.30 | 4.98 | 4.99 | 4.99 | -3.67% | - |
| Jul 9, 2026 | 5.24 | 5.30 | 5.18 | 5.18 | 5.18 | -1.15% | - |
| Jul 8, 2026 | 5.70 | 5.74 | 5.16 | 5.24 | 5.24 | -4.38% | 4,100 |
| Jul 7, 2026 | 5.48 | 5.84 | 5.46 | 5.48 | 5.48 | -0.36% | 15 |
| Jul 6, 2026 | 5.12 | 5.52 | 5.10 | 5.50 | 5.50 | 7.42% | - |
| Jul 3, 2026 | 5.54 | 5.54 | 5.12 | 5.12 | 5.12 | -6.91% | 1,040 |
| Jul 2, 2026 | 5.50 | 5.62 | 5.46 | 5.50 | 5.50 | 0.36% | - |
| Jul 1, 2026 | 5.76 | 5.90 | 5.44 | 5.48 | 5.48 | -5.19% | - |
| Jun 30, 2026 | 5.06 | 5.78 | 5.04 | 5.78 | 5.78 | 14.68% | 410 |
| Jun 29, 2026 | 5.54 | 5.72 | 5.00 | 5.04 | 5.04 | -8.03% | - |
| Jun 26, 2026 | 5.70 | 5.72 | 5.26 | 5.48 | 5.48 | -4.53% | 300 |
| Jun 25, 2026 | 6.20 | 6.20 | 5.72 | 5.74 | 5.74 | -6.51% | 2,078 |
| Jun 24, 2026 | 5.88 | 6.50 | 5.78 | 6.14 | 6.14 | 4.42% | 757 |
| Jun 23, 2026 | 5.80 | 5.92 | 5.74 | 5.88 | 5.88 | 0.34% | 2,352 |
| Jun 22, 2026 | 5.30 | 5.88 | 5.30 | 5.86 | 5.86 | 9.74% | 435 |
| Jun 19, 2026 | 4.98 | 5.34 | 4.98 | 5.34 | 5.34 | 6.37% | 379 |
| Jun 18, 2026 | 5.32 | 5.32 | 5.00 | 5.02 | 5.02 | -2.71% | - |
| Jun 17, 2026 | 4.41 | 5.16 | 4.39 | 5.16 | 5.16 | 17.54% | 200 |
| Jun 16, 2026 | 4.57 | 4.64 | 4.39 | 4.39 | 4.39 | -3.94% | 2,499 |
| Jun 15, 2026 | 4.39 | 4.60 | 4.28 | 4.57 | 4.57 | 6.53% | - |
| Jun 12, 2026 | 4.10 | 4.29 | 4.08 | 4.29 | 4.29 | 4.38% | - |
| Jun 11, 2026 | 4.19 | 4.20 | 3.99 | 4.11 | 4.11 | -1.44% | 1,173 |
| Jun 10, 2026 | 4.20 | 4.21 | 4.17 | 4.17 | 4.17 | -1.18% | - |
| Jun 9, 2026 | 4.33 | 4.39 | 4.16 | 4.22 | 4.22 | -2.76% | - |
| Jun 8, 2026 | 4.19 | 4.35 | 4.08 | 4.34 | 4.34 | 2.12% | 1,300 |
| Jun 5, 2026 | 4.26 | 4.31 | 4.22 | 4.25 | 4.25 | -1.16% | - |
| Jun 4, 2026 | 4.40 | 4.50 | 4.29 | 4.30 | 4.30 | -2.49% | 125 |
| Jun 3, 2026 | 4.17 | 4.41 | 4.15 | 4.41 | 4.41 | 11.93% | - |
| Jun 2, 2026 | 4.50 | 4.57 | 3.94 | 3.94 | 3.94 | -12.05% | - |
| Jun 1, 2026 | 4.13 | 4.56 | 4.11 | 4.48 | 4.48 | 9.00% | 472 |
| May 29, 2026 | 4.09 | 4.15 | 4.05 | 4.11 | 4.11 | 3.01% | 1,724 |
| May 28, 2026 | 3.48 | 4.18 | 3.48 | 3.99 | 3.99 | 9.32% | - |
| May 27, 2026 | 3.51 | 3.81 | 3.51 | 3.65 | 3.65 | 3.99% | 131 |
| May 26, 2026 | 3.50 | 3.88 | 3.50 | 3.51 | 3.51 | -0.28% | 30 |
| May 25, 2026 | 3.55 | 3.88 | 3.51 | 3.52 | 3.52 | 1.15% | - |
| May 22, 2026 | 3.51 | 3.78 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| May 21, 2026 | 3.57 | 3.84 | 3.50 | 3.50 | 3.50 | -16.27% | - |
| May 20, 2026 | 3.73 | 4.18 | 3.58 | 4.18 | 4.18 | 22.94% | 1,380 |
| May 19, 2026 | 3.35 | 3.68 | 3.35 | 3.40 | 3.40 | 0.89% | - |
| May 18, 2026 | 3.37 | 3.68 | 3.36 | 3.37 | 3.37 | -0.59% | - |
| May 15, 2026 | 3.40 | 3.72 | 3.37 | 3.39 | 3.39 | -6.09% | - |
| May 14, 2026 | 3.68 | 3.70 | 3.61 | 3.61 | 3.61 | 0.84% | - |
| May 13, 2026 | 3.47 | 3.70 | 3.47 | 3.58 | 3.58 | 3.47% | - |
| May 12, 2026 | 3.34 | 3.72 | 3.32 | 3.46 | 3.46 | 2.98% | - |
| May 11, 2026 | 3.23 | 3.56 | 3.23 | 3.36 | 3.36 | 3.38% | - |