Xilam Animation (EPA:ALXIL)
France · Delayed Price · Currency is EUR 4.380
+0.130 (3.06%)
Oct 22, 2026, 5:27 PM CEST
Xilam Animation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.26 | 4.39 | 4.26 | 4.38 | 4.38 | 3.06% | 4,954 |
| Oct 21, 2026 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | -1.85% | 3,028 |
| Oct 20, 2026 | 4.22 | 4.44 | 4.19 | 4.33 | 4.33 | 2.61% | 17,876 |
| Oct 19, 2026 | 4.19 | 4.32 | 4.19 | 4.22 | 4.22 | 1.20% | 4,667 |
| Oct 16, 2026 | 4.18 | 4.21 | 4.10 | 4.17 | 4.17 | -0.48% | 5,804 |
| Oct 15, 2026 | 4.30 | 4.30 | 4.19 | 4.19 | 4.19 | -2.56% | 2,018 |
| Oct 14, 2026 | 4.32 | 4.40 | 4.28 | 4.30 | 4.30 | - | 4,683 |
| Oct 13, 2026 | 4.04 | 4.32 | 4.02 | 4.30 | 4.30 | 6.44% | 14,414 |
| Oct 12, 2026 | 3.99 | 4.07 | 3.97 | 4.04 | 4.04 | 0.75% | 4,375 |
| Oct 9, 2026 | 3.90 | 4.07 | 3.90 | 4.01 | 4.01 | 2.82% | 9,261 |
| Oct 8, 2026 | 3.89 | 3.93 | 3.89 | 3.90 | 3.90 | -1.76% | 3,005 |
| Oct 7, 2026 | 4.05 | 4.11 | 3.79 | 3.97 | 3.97 | -2.93% | 22,307 |
| Oct 6, 2026 | 4.16 | 4.16 | 4.05 | 4.09 | 4.09 | -1.68% | 3,107 |
| Oct 5, 2026 | 4.18 | 4.19 | 4.11 | 4.16 | 4.16 | -2.35% | 7,516 |
| Oct 2, 2026 | 4.24 | 4.29 | 4.20 | 4.26 | 4.26 | 0.24% | 9,165 |
| Oct 1, 2026 | 4.20 | 4.27 | 4.18 | 4.25 | 4.25 | -0.23% | 4,755 |
| Sep 30, 2026 | 4.51 | 4.51 | 4.10 | 4.26 | 4.26 | -5.33% | 27,546 |
| Sep 29, 2026 | 4.17 | 4.54 | 4.17 | 4.50 | 4.50 | 7.66% | 10,579 |
| Sep 28, 2026 | 4.30 | 4.30 | 4.03 | 4.18 | 4.18 | -1.88% | 42,235 |
| Sep 25, 2026 | 4.40 | 4.40 | 4.20 | 4.26 | 4.26 | -3.40% | 20,729 |
| Sep 24, 2026 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | -0.23% | 1,192 |
| Sep 23, 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | -0.45% | 1,712 |
| Sep 22, 2026 | 4.41 | 4.46 | 4.33 | 4.44 | 4.44 | 0.68% | 11,099 |
| Sep 21, 2026 | 4.44 | 4.44 | 4.38 | 4.41 | 4.41 | -0.45% | 1,782 |
| Sep 18, 2026 | 4.36 | 4.66 | 4.28 | 4.43 | 4.43 | 1.14% | 13,052 |
| Sep 17, 2026 | 4.67 | 4.67 | 4.36 | 4.38 | 4.38 | -6.41% | 18,945 |
| Sep 16, 2026 | 4.79 | 4.79 | 4.66 | 4.68 | 4.68 | -2.50% | 8,691 |
| Sep 15, 2026 | 4.91 | 4.91 | 4.80 | 4.80 | 4.80 | -2.24% | 3,199 |
| Sep 14, 2026 | 4.93 | 4.93 | 4.89 | 4.91 | 4.91 | -0.41% | 1,489 |
| Sep 11, 2026 | 4.95 | 4.95 | 4.90 | 4.93 | 4.93 | -0.40% | 2,628 |
| Sep 10, 2026 | 4.90 | 5.18 | 4.89 | 4.95 | 4.95 | 1.43% | 10,276 |
| Sep 9, 2026 | 4.90 | 4.91 | 4.88 | 4.88 | 4.88 | -0.41% | 664 |
| Sep 8, 2026 | 4.93 | 4.93 | 4.87 | 4.90 | 4.90 | -0.61% | 3,037 |
| Sep 7, 2026 | 4.90 | 4.95 | 4.86 | 4.93 | 4.93 | -0.20% | 7,193 |
| Sep 4, 2026 | 5.00 | 5.00 | 4.85 | 4.94 | 4.94 | -1.20% | 33,171 |
| Sep 3, 2026 | 5.00 | 5.06 | 5.00 | 5.00 | 5.00 | - | 2,850 |
| Sep 2, 2026 | 5.12 | 5.12 | 4.99 | 5.00 | 5.00 | -2.34% | 5,422 |
| Sep 1, 2026 | 5.12 | 5.16 | 5.02 | 5.12 | 5.12 | -0.39% | 6,707 |
| Aug 31, 2026 | 5.12 | 5.14 | 5.02 | 5.14 | 5.14 | 0.39% | 1,392 |
| Aug 28, 2026 | 4.86 | 5.18 | 4.86 | 5.12 | 5.12 | 5.13% | 14,269 |
| Aug 27, 2026 | 5.00 | 5.04 | 4.87 | 4.87 | 4.87 | -2.60% | 7,468 |
| Aug 26, 2026 | 5.30 | 5.30 | 4.77 | 5.00 | 5.00 | -5.66% | 34,450 |
| Aug 25, 2026 | 5.40 | 5.44 | 5.30 | 5.30 | 5.30 | -1.85% | 6,132 |
| Aug 24, 2026 | 5.34 | 5.50 | 5.26 | 5.40 | 5.40 | 1.12% | 5,312 |
| Aug 21, 2026 | 5.08 | 5.36 | 5.08 | 5.34 | 5.34 | 4.71% | 6,748 |
| Aug 20, 2026 | 5.16 | 5.18 | 5.04 | 5.10 | 5.10 | -1.54% | 3,892 |
| Aug 19, 2026 | 5.24 | 5.28 | 5.14 | 5.18 | 5.18 | -1.15% | 1,187 |
| Aug 18, 2026 | 5.22 | 5.24 | 5.14 | 5.24 | 5.24 | 0.38% | 2,505 |
| Aug 17, 2026 | 5.26 | 5.26 | 5.12 | 5.22 | 5.22 | - | 1,944 |
| Aug 14, 2026 | 5.18 | 5.22 | 5.12 | 5.22 | 5.22 | 0.38% | 3,040 |