Xilam Animation (BST:XIH)
Germany · Delayed Price · Currency is EUR 3.870
+0.080 (2.11%)
At close: Oct 9, 2026
BST:XIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.80 | 4.02 | 3.76 | 3.87 | 3.87 | 2.11% | - |
| Oct 8, 2026 | 3.82 | 3.91 | 3.75 | 3.79 | 3.79 | -1.30% | - |
| Oct 7, 2026 | 3.81 | 4.01 | 3.76 | 3.84 | 3.84 | 0.79% | - |
| Oct 6, 2026 | 4.02 | 4.14 | 3.80 | 3.81 | 3.81 | -5.22% | 400 |
| Oct 5, 2026 | 4.05 | 4.17 | 4.00 | 4.02 | 4.02 | -1.23% | - |
| Oct 2, 2026 | 3.99 | 4.27 | 3.95 | 4.07 | 4.07 | 2.52% | - |
| Oct 1, 2026 | 3.98 | 4.20 | 3.92 | 3.97 | 3.97 | - | - |
| Sep 30, 2026 | 4.39 | 4.49 | 3.97 | 3.97 | 3.97 | -8.74% | - |
| Sep 29, 2026 | 3.87 | 4.39 | 3.85 | 4.35 | 4.35 | 11.83% | - |
| Sep 28, 2026 | 4.04 | 4.23 | 3.88 | 3.89 | 3.89 | -4.42% | - |
| Sep 25, 2026 | 4.24 | 4.41 | 4.02 | 4.07 | 4.07 | -3.78% | 15 |
| Sep 24, 2026 | 4.23 | 4.40 | 4.18 | 4.23 | 4.23 | - | - |
| Sep 23, 2026 | 4.30 | 4.40 | 4.21 | 4.23 | 4.23 | -0.94% | - |
| Sep 22, 2026 | 4.18 | 4.44 | 4.15 | 4.27 | 4.27 | 1.91% | - |
| Sep 21, 2026 | 4.30 | 4.39 | 4.18 | 4.19 | 4.19 | -2.10% | 104 |
| Sep 18, 2026 | 4.15 | 4.55 | 4.11 | 4.28 | 4.28 | 3.38% | - |
| Sep 17, 2026 | 4.55 | 4.55 | 4.14 | 4.14 | 4.14 | -8.00% | - |
| Sep 16, 2026 | 4.79 | 4.79 | 4.48 | 4.50 | 4.50 | -5.46% | - |
| Sep 15, 2026 | 4.83 | 4.88 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Sep 14, 2026 | 4.85 | 4.93 | 4.79 | 4.86 | 4.86 | -0.21% | - |
| Sep 11, 2026 | 4.94 | 4.94 | 4.87 | 4.87 | 4.87 | -2.01% | - |
| Sep 10, 2026 | 5.02 | 5.06 | 4.97 | 4.97 | 4.97 | 1.43% | - |
| Sep 9, 2026 | 4.82 | 4.90 | 4.77 | 4.90 | 4.90 | 1.66% | 1,044 |
| Sep 8, 2026 | 4.85 | 4.90 | 4.80 | 4.82 | 4.82 | -1.03% | 1,000 |
| Sep 7, 2026 | 4.58 | 4.90 | 4.52 | 4.87 | 4.87 | 6.10% | - |
| Sep 4, 2026 | 4.98 | 4.99 | 4.58 | 4.59 | 4.59 | -7.65% | 500 |
| Sep 3, 2026 | 4.95 | 5.00 | 4.92 | 4.97 | 4.97 | 0.20% | - |
| Sep 2, 2026 | 4.91 | 5.00 | 4.91 | 4.96 | 4.96 | 0.40% | 1,000 |
| Sep 1, 2026 | 4.86 | 5.12 | 4.81 | 4.94 | 4.94 | 1.65% | - |
| Aug 31, 2026 | 5.00 | 5.10 | 4.85 | 4.86 | 4.86 | -4.71% | - |
| Aug 28, 2026 | 4.86 | 5.16 | 4.86 | 5.10 | 5.10 | 9.21% | 180 |
| Aug 27, 2026 | 4.97 | 4.98 | 4.66 | 4.67 | 4.67 | -9.50% | - |
| Aug 26, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.98% | 200 |
| Aug 25, 2026 | 5.38 | 5.38 | 5.06 | 5.06 | 5.06 | -5.60% | - |
| Aug 24, 2026 | 5.20 | 5.40 | 5.16 | 5.36 | 5.36 | 3.08% | 800 |
| Aug 21, 2026 | 4.87 | 5.22 | 4.83 | 5.20 | 5.20 | 7.00% | 1,908 |
| Aug 20, 2026 | 4.96 | 5.10 | 4.85 | 4.86 | 4.86 | -1.82% | - |
| Aug 19, 2026 | 5.04 | 5.18 | 4.95 | 4.95 | 4.95 | -2.94% | - |
| Aug 18, 2026 | 5.06 | 5.20 | 5.02 | 5.10 | 5.10 | 0.39% | 21 |
| Aug 17, 2026 | 4.99 | 5.12 | 4.95 | 5.08 | 5.08 | -1.17% | - |
| Aug 14, 2026 | 5.12 | 5.14 | 5.06 | 5.14 | 5.14 | 4.47% | - |
| Aug 13, 2026 | 5.16 | 5.18 | 4.89 | 4.92 | 4.92 | -4.28% | 243 |
| Aug 12, 2026 | 5.10 | 5.32 | 5.08 | 5.14 | 5.14 | 0.78% | - |
| Aug 11, 2026 | 5.26 | 5.46 | 5.10 | 5.10 | 5.10 | -2.67% | - |
| Aug 10, 2026 | 5.34 | 5.36 | 5.24 | 5.24 | 5.24 | -1.87% | 545 |
| Aug 7, 2026 | 5.26 | 5.38 | 5.22 | 5.34 | 5.34 | 1.52% | - |
| Aug 6, 2026 | 5.32 | 5.46 | 5.24 | 5.26 | 5.26 | -1.13% | - |
| Aug 5, 2026 | 5.40 | 5.44 | 5.30 | 5.32 | 5.32 | -1.48% | - |
| Aug 4, 2026 | 5.38 | 5.50 | 5.34 | 5.40 | 5.40 | 0.37% | - |
| Aug 3, 2026 | 5.50 | 5.96 | 5.36 | 5.38 | 5.38 | -7.56% | - |