Xilam Animation (EPA:ALXIL)
France · Delayed Price · Currency is EUR 5.34
+0.24 (4.71%)
Aug 21, 2026, 5:38 PM CET
Xilam Animation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 5.22 | 5.22 | 5.08 | 5.20 | 5.20 | -0.76% | 7,634 |
| Aug 12, 2026 | 5.42 | 5.44 | 5.18 | 5.24 | 5.24 | -3.68% | 15,861 |
| Aug 11, 2026 | 5.30 | 5.56 | 5.30 | 5.44 | 5.44 | 2.64% | 7,975 |
| Aug 10, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.49% | 3,258 |
| Aug 7, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | - | 796 |
| Aug 6, 2026 | 5.46 | 5.58 | 5.30 | 5.38 | 5.38 | -1.47% | 5,927 |
| Aug 5, 2026 | 5.48 | 5.48 | 5.30 | 5.46 | 5.46 | -0.36% | 9,092 |
| Aug 4, 2026 | 5.78 | 5.78 | 5.26 | 5.48 | 5.48 | -4.53% | 23,169 |
| Aug 3, 2026 | 6.10 | 6.14 | 5.64 | 5.74 | 5.74 | -4.97% | 13,879 |
| Jul 31, 2026 | 5.82 | 6.10 | 5.70 | 6.04 | 6.04 | 4.86% | 32,327 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.64 | 5.76 | 5.76 | - | 1,229 |
| Jul 29, 2026 | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | -1.03% | 2,770 |
| Jul 28, 2026 | 5.82 | 5.82 | 5.70 | 5.82 | 5.82 | 1.75% | 4,016 |
| Jul 27, 2026 | 5.84 | 5.84 | 5.60 | 5.72 | 5.72 | -2.05% | 6,169 |
| Jul 24, 2026 | 5.66 | 5.84 | 5.38 | 5.84 | 5.84 | 2.46% | 22,733 |
| Jul 23, 2026 | 5.52 | 5.90 | 5.48 | 5.70 | 5.70 | 4.01% | 22,537 |
| Jul 22, 2026 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | -1.44% | 1,730 |
| Jul 21, 2026 | 5.46 | 5.72 | 5.38 | 5.56 | 5.56 | 2.58% | 20,544 |
| Jul 20, 2026 | 5.32 | 5.42 | 5.04 | 5.42 | 5.42 | 1.88% | 26,513 |
| Jul 17, 2026 | 4.88 | 5.42 | 4.88 | 5.32 | 5.32 | 13.19% | 36,223 |
| Jul 16, 2026 | 5.12 | 5.34 | 4.70 | 4.70 | 4.70 | -8.20% | 23,661 |
| Jul 15, 2026 | 5.16 | 5.18 | 5.12 | 5.12 | 5.12 | -0.78% | 764 |
| Jul 14, 2026 | 5.16 | 5.18 | 5.10 | 5.16 | 5.16 | -0.77% | 2,135 |
| Jul 13, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 4,710 |
| Jul 10, 2026 | 5.34 | 5.34 | 5.10 | 5.10 | 5.10 | -3.77% | 13,795 |
| Jul 9, 2026 | 5.34 | 5.34 | 5.24 | 5.30 | 5.30 | -0.75% | 9,469 |
| Jul 8, 2026 | 5.70 | 5.78 | 5.14 | 5.34 | 5.34 | -5.65% | 30,823 |
| Jul 7, 2026 | 5.64 | 5.92 | 5.62 | 5.66 | 5.66 | 2.54% | 42,490 |
| Jul 6, 2026 | 5.44 | 5.56 | 5.40 | 5.52 | 5.52 | 0.73% | 8,029 |
| Jul 3, 2026 | 5.56 | 5.56 | 5.26 | 5.48 | 5.48 | -0.72% | 11,515 |
| Jul 2, 2026 | 5.54 | 5.66 | 5.46 | 5.52 | 5.52 | -0.36% | 7,647 |
| Jul 1, 2026 | 5.74 | 5.92 | 5.50 | 5.54 | 5.54 | -4.15% | 17,525 |
| Jun 30, 2026 | 5.18 | 5.78 | 5.14 | 5.78 | 5.78 | 9.89% | 24,673 |
| Jun 29, 2026 | 5.74 | 5.78 | 5.18 | 5.26 | 5.26 | -9.31% | 37,848 |
| Jun 26, 2026 | 5.48 | 5.96 | 5.24 | 5.80 | 5.80 | 4.32% | 42,680 |
| Jun 25, 2026 | 6.24 | 6.24 | 5.56 | 5.56 | 5.56 | -10.32% | 31,537 |
| Jun 24, 2026 | 5.82 | 6.48 | 5.82 | 6.20 | 6.20 | 5.80% | 46,961 |
| Jun 23, 2026 | 6.00 | 6.00 | 5.66 | 5.86 | 5.86 | -2.98% | 18,161 |
| Jun 22, 2026 | 5.82 | 6.04 | 5.46 | 6.04 | 6.04 | 7.09% | 42,847 |
| Jun 19, 2026 | 5.28 | 5.64 | 5.08 | 5.64 | 5.64 | 10.16% | 48,511 |
| Jun 18, 2026 | 5.50 | 5.86 | 5.02 | 5.12 | 5.12 | -6.23% | 34,751 |
| Jun 17, 2026 | 4.61 | 5.46 | 4.61 | 5.46 | 5.46 | 18.44% | 63,623 |
| Jun 16, 2026 | 4.62 | 4.64 | 4.58 | 4.61 | 4.61 | -0.65% | 8,161 |
| Jun 15, 2026 | 4.28 | 4.67 | 4.28 | 4.64 | 4.64 | 7.91% | 21,042 |