Xilam Animation (EPA:ALXIL)
France · Delayed Price · Currency is EUR 4.350
+0.470 (12.11%)
At close: Oct 17, 2025
Xilam Animation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.33% | 5,027 |
| Sep 18, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -0.33% | 8,657 |
| 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 |
| Aug 29, 2025 | 3.98 | 4.30 | 3.90 | 4.10 | 4.10 | 5.13% | 40,243 |
| Aug 28, 2025 | 3.58 | 3.90 | 3.58 | 3.90 | 3.90 | 5.98% | 18,474 |
| Aug 27, 2025 | 3.50 | 3.72 | 3.40 | 3.68 | 3.68 | 5.14% | 10,789 |
| Aug 26, 2025 | 3.60 | 3.68 | 3.25 | 3.50 | 3.50 | -3.31% | 25,431 |
| Aug 25, 2025 | 3.65 | 3.68 | 3.60 | 3.62 | 3.62 | -1.09% | 2,726 |
| Aug 22, 2025 | 3.55 | 3.66 | 3.53 | 3.66 | 3.66 | 0.27% | 2,998 |
| Aug 21, 2025 | 3.49 | 3.65 | 3.40 | 3.65 | 3.65 | 4.89% | 8,542 |
| Aug 20, 2025 | 3.66 | 3.66 | 3.48 | 3.48 | 3.48 | -1.97% | 10,462 |
| Aug 19, 2025 | 3.42 | 3.58 | 3.42 | 3.55 | 3.55 | 3.80% | 1,178 |
| Aug 18, 2025 | 3.69 | 3.69 | 3.35 | 3.42 | 3.42 | -4.74% | 33,969 |
| Aug 15, 2025 | 3.48 | 3.70 | 3.47 | 3.59 | 3.59 | 3.46% | 16,432 |
| Aug 14, 2025 | 3.45 | 3.54 | 3.40 | 3.47 | 3.47 | - | 7,749 |
| Aug 13, 2025 | 3.20 | 3.47 | 3.18 | 3.47 | 3.47 | 8.10% | 12,233 |
| Aug 12, 2025 | 3.14 | 3.24 | 3.13 | 3.21 | 3.21 | 1.90% | 2,183 |
| Aug 11, 2025 | 3.05 | 3.15 | 3.02 | 3.15 | 3.15 | 3.28% | 7,237 |