Xilam Animation (BST:XIH)
Germany · Delayed Price · Currency is EUR 3.540
+0.100 (2.91%)
At close: Apr 29, 2026
BST:XIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.54 | 3.54 | 3.43 | 3.44 | 3.44 | -2.82% | - |
| Apr 27, 2026 | 3.38 | 3.56 | 3.38 | 3.54 | 3.54 | 4.42% | - |
| Apr 24, 2026 | 3.28 | 3.63 | 3.28 | 3.39 | 3.39 | 3.99% | - |
| Apr 23, 2026 | 3.52 | 3.53 | 3.26 | 3.26 | 3.26 | -7.39% | - |
| Apr 22, 2026 | 3.45 | 3.52 | 3.38 | 3.52 | 3.52 | 4.14% | - |
| Apr 21, 2026 | 3.45 | 3.47 | 3.38 | 3.38 | 3.38 | 0.30% | - |
| Apr 20, 2026 | 3.15 | 3.47 | 3.15 | 3.37 | 3.37 | 5.31% | - |
| Apr 17, 2026 | 3.24 | 3.42 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Apr 16, 2026 | 3.12 | 3.22 | 3.12 | 3.16 | 3.16 | 0.64% | - |
| Apr 15, 2026 | 3.33 | 3.33 | 3.10 | 3.14 | 3.14 | -4.85% | - |
| Apr 14, 2026 | 3.31 | 3.39 | 3.30 | 3.30 | 3.30 | -4.35% | - |
| Apr 13, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 0.88% | - |
| Apr 10, 2026 | 3.35 | 3.45 | 3.35 | 3.42 | 3.42 | 4.91% | - |
| Apr 9, 2026 | 2.87 | 3.27 | 2.87 | 3.26 | 3.26 | 12.41% | - |
| Apr 8, 2026 | 2.67 | 3.04 | 2.66 | 2.90 | 2.90 | 3.57% | - |
| Apr 7, 2026 | 2.60 | 2.80 | 2.50 | 2.80 | 2.80 | 6.06% | - |
| Apr 2, 2026 | 2.41 | 2.69 | 2.41 | 2.64 | 2.64 | 6.88% | - |
| Apr 1, 2026 | 2.76 | 2.79 | 2.47 | 2.47 | 2.47 | -10.51% | - |
| Mar 31, 2026 | 2.78 | 2.79 | 2.75 | 2.76 | 2.76 | 0.36% | - |
| Mar 30, 2026 | 2.78 | 2.86 | 2.75 | 2.75 | 2.75 | 2.23% | 428 |
| Mar 27, 2026 | 2.87 | 2.87 | 2.69 | 2.69 | 2.69 | -2.89% | - |
| Mar 26, 2026 | 2.87 | 2.87 | 2.77 | 2.77 | 2.77 | -0.36% | - |
| Mar 25, 2026 | 2.84 | 2.90 | 2.78 | 2.78 | 2.78 | -1.77% | - |
| Mar 24, 2026 | 2.86 | 2.86 | 2.57 | 2.83 | 2.83 | -1.05% | - |
| Mar 23, 2026 | 2.93 | 2.93 | 2.80 | 2.86 | 2.86 | 0.70% | - |
| Mar 20, 2026 | 2.73 | 2.84 | 2.73 | 2.84 | 2.84 | 0.71% | - |
| Mar 19, 2026 | 2.73 | 2.82 | 2.73 | 2.82 | 2.82 | - | - |
| Mar 18, 2026 | 2.90 | 2.90 | 2.71 | 2.82 | 2.82 | -0.35% | - |
| Mar 17, 2026 | 2.70 | 2.83 | 2.66 | 2.83 | 2.83 | 1.07% | - |
| Mar 16, 2026 | 2.74 | 2.94 | 2.73 | 2.80 | 2.80 | 2.94% | - |
| Mar 13, 2026 | 2.85 | 2.85 | 2.72 | 2.72 | 2.72 | -8.72% | - |
| Mar 12, 2026 | 2.98 | 2.98 | 2.84 | 2.98 | 2.98 | 7.97% | - |
| Mar 11, 2026 | 2.90 | 2.90 | 2.65 | 2.76 | 2.76 | -4.50% | - |
| Mar 10, 2026 | 2.71 | 2.90 | 2.71 | 2.89 | 2.89 | - | - |
| Mar 9, 2026 | 2.94 | 2.94 | 2.84 | 2.89 | 2.89 | -1.70% | - |
| Mar 6, 2026 | 2.95 | 3.00 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 5, 2026 | 2.91 | 3.08 | 2.91 | 2.94 | 2.94 | -3.29% | - |
| Mar 4, 2026 | 2.94 | 3.15 | 2.94 | 3.04 | 3.04 | -1.30% | - |
| Mar 3, 2026 | 3.02 | 3.08 | 2.98 | 3.08 | 3.08 | -2.84% | - |
| Mar 2, 2026 | 3.01 | 3.30 | 3.01 | 3.17 | 3.17 | 4.28% | - |
| Feb 27, 2026 | 2.99 | 3.33 | 2.95 | 3.04 | 3.04 | 1.33% | - |
| Feb 26, 2026 | 2.98 | 3.22 | 2.98 | 3.00 | 3.00 | -5.66% | - |
| Feb 25, 2026 | 3.01 | 3.23 | 2.95 | 3.18 | 3.18 | -0.63% | - |
| Feb 24, 2026 | 3.07 | 3.35 | 3.07 | 3.20 | 3.20 | -4.19% | - |
| Feb 23, 2026 | 3.06 | 3.34 | 3.06 | 3.34 | 3.34 | 8.79% | - |
| Feb 20, 2026 | 3.04 | 3.18 | 3.00 | 3.07 | 3.07 | -6.12% | - |
| Feb 19, 2026 | 3.05 | 3.27 | 3.05 | 3.27 | 3.27 | 7.21% | - |
| Feb 18, 2026 | 3.15 | 3.15 | 2.84 | 3.05 | 3.05 | -3.17% | - |
| Feb 17, 2026 | 3.28 | 3.31 | 3.15 | 3.15 | 3.15 | -9.22% | - |
| Feb 16, 2026 | 3.47 | 3.54 | 3.42 | 3.47 | 3.47 | -0.29% | - |