Xilam Animation (EPA:ALXIL)
France · Delayed Price · Currency is EUR 3.760
-0.080 (-2.08%)
At close: Nov 7, 2025
Xilam Animation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.84 | 3.98 | 3.73 | 3.76 | 3.76 | -2.08% | 17,812 |
| Nov 6, 2025 | 3.91 | 3.91 | 3.79 | 3.84 | 3.84 | -1.54% | 6,365 |
| Nov 5, 2025 | 3.93 | 3.99 | 3.90 | 3.90 | 3.90 | -1.02% | 1,975 |
| Nov 4, 2025 | 3.80 | 3.94 | 3.76 | 3.94 | 3.94 | 2.87% | 6,008 |
| Nov 3, 2025 | 3.94 | 3.94 | 3.83 | 3.83 | 3.83 | -2.30% | 1,608 |
| Oct 31, 2025 | 3.92 | 3.94 | 3.85 | 3.92 | 3.92 | - | 4,985 |
| Oct 30, 2025 | 4.10 | 4.10 | 3.92 | 3.92 | 3.92 | -3.45% | 7,199 |
| Oct 29, 2025 | 4.05 | 4.10 | 3.99 | 4.06 | 4.06 | 1.50% | 7,464 |
| Oct 28, 2025 | 4.26 | 4.26 | 3.85 | 4.00 | 4.00 | -5.88% | 23,452 |
| Oct 27, 2025 | 4.25 | 4.28 | 3.76 | 4.25 | 4.25 | - | 34,701 |
| Oct 24, 2025 | 4.16 | 4.39 | 4.10 | 4.25 | 4.25 | 1.92% | 17,115 |
| Oct 23, 2025 | 4.22 | 4.24 | 4.10 | 4.17 | 4.17 | -1.18% | 8,377 |
| Oct 22, 2025 | 4.21 | 4.35 | 4.20 | 4.22 | 4.22 | -1.17% | 3,224 |
| Oct 21, 2025 | 4.53 | 4.59 | 4.15 | 4.27 | 4.27 | -6.36% | 28,328 |
| Oct 20, 2025 | 4.60 | 4.80 | 4.36 | 4.56 | 4.56 | 4.83% | 41,120 |
| Oct 17, 2025 | 3.94 | 4.35 | 3.89 | 4.35 | 4.35 | 12.11% | 79,828 |
| Oct 16, 2025 | 3.84 | 3.95 | 3.74 | 3.88 | 3.88 | 1.04% | 24,503 |
| Oct 15, 2025 | 3.60 | 3.95 | 3.57 | 3.84 | 3.84 | 6.96% | 38,012 |
| Oct 14, 2025 | 3.44 | 3.72 | 3.40 | 3.59 | 3.59 | 4.06% | 38,430 |
| Oct 13, 2025 | 3.50 | 3.50 | 3.36 | 3.45 | 3.45 | -2.54% | 16,964 |
| Oct 10, 2025 | 3.34 | 3.54 | 3.33 | 3.54 | 3.54 | 5.99% | 10,794 |
| Oct 9, 2025 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -3.47% | 9,874 |
| Oct 8, 2025 | 3.31 | 3.49 | 3.30 | 3.46 | 3.46 | 3.28% | 13,078 |
| Oct 7, 2025 | 3.42 | 3.42 | 3.26 | 3.35 | 3.35 | -2.05% | 39,602 |
| Oct 6, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | -0.87% | 5,684 |
| Oct 3, 2025 | 3.50 | 3.59 | 3.40 | 3.45 | 3.45 | -4.17% | 22,531 |
| Oct 2, 2025 | 3.72 | 3.72 | 3.49 | 3.60 | 3.60 | 1.41% | 7,028 |
| Oct 1, 2025 | 3.41 | 3.78 | 3.40 | 3.55 | 3.55 | 1.43% | 19,987 |
| Sep 30, 2025 | 3.33 | 3.50 | 3.13 | 3.50 | 3.50 | 9.03% | 43,948 |
| Sep 29, 2025 | 3.27 | 3.50 | 3.20 | 3.21 | 3.21 | -2.43% | 16,422 |
| Sep 26, 2025 | 2.90 | 3.30 | 2.65 | 3.29 | 3.29 | 14.24% | 39,662 |
| Sep 25, 2025 | 3.11 | 3.24 | 2.80 | 2.88 | 2.88 | -8.57% | 23,889 |
| Sep 24, 2025 | 3.20 | 3.27 | 3.10 | 3.15 | 3.15 | -5.12% | 10,665 |
| Sep 23, 2025 | 3.36 | 3.36 | 3.11 | 3.32 | 3.32 | -1.19% | 7,563 |
| Sep 22, 2025 | 3.10 | 3.40 | 2.98 | 3.36 | 3.36 | 12.37% | 9,085 |
| Sep 19, 2025 | 3.00 | 3.02 | 2.91 | 2.99 | 2.99 | -0.66% | 5,027 |
| Sep 18, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Sep 17, 2025 | 3.19 | 3.19 | 2.94 | 3.01 | 3.01 | -3.83% | 5,383 |
| Sep 16, 2025 | 3.37 | 3.37 | 3.12 | 3.13 | 3.13 | -6.57% | 17,241 |
| Sep 15, 2025 | 3.42 | 3.42 | 3.26 | 3.35 | 3.35 | -2.05% | 2,852 |
| Sep 12, 2025 | 3.49 | 3.49 | 3.42 | 3.42 | 3.42 | -2.01% | 2,058 |
| Sep 11, 2025 | 3.48 | 3.49 | 3.30 | 3.49 | 3.49 | - | 10,310 |
| Sep 10, 2025 | 3.54 | 3.54 | 3.26 | 3.49 | 3.49 | -2.51% | 10,757 |
| Sep 9, 2025 | 3.41 | 3.58 | 3.38 | 3.58 | 3.58 | 5.29% | 8,523 |
| Sep 8, 2025 | 3.53 | 3.53 | 3.35 | 3.40 | 3.40 | -5.03% | 6,022 |
| Sep 5, 2025 | 3.61 | 3.86 | 3.36 | 3.58 | 3.58 | -1.10% | 31,546 |
| Sep 4, 2025 | 3.57 | 3.62 | 3.57 | 3.62 | 3.62 | 1.40% | 1,313 |
| Sep 3, 2025 | 3.74 | 3.74 | 3.50 | 3.57 | 3.57 | -7.99% | 36,760 |
| Sep 2, 2025 | 4.10 | 4.10 | 3.70 | 3.88 | 3.88 | -5.13% | 28,189 |
| Sep 1, 2025 | 4.09 | 4.23 | 4.01 | 4.09 | 4.09 | -0.24% | 13,209 |