Xilam Animation (EPA:ALXIL)
France · Delayed Price · Currency is EUR 4.500
+0.260 (6.13%)
Jun 3, 2026, 5:35 PM CET
Xilam Animation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.30 | 4.50 | 4.28 | 4.50 | 4.50 | 6.13% | 36,953 |
| Jun 2, 2026 | 4.58 | 4.61 | 4.24 | 4.24 | 4.24 | -7.42% | 25,995 |
| Jun 1, 2026 | 4.25 | 4.67 | 4.20 | 4.58 | 4.58 | 7.76% | 38,105 |
| May 29, 2026 | 4.20 | 4.25 | 4.09 | 4.25 | 4.25 | 1.43% | 12,009 |
| May 28, 2026 | 3.95 | 4.20 | 3.95 | 4.19 | 4.19 | 6.08% | 19,143 |
| May 27, 2026 | 3.81 | 3.95 | 3.74 | 3.95 | 3.95 | 3.67% | 8,824 |
| May 26, 2026 | 3.82 | 3.85 | 3.70 | 3.81 | 3.81 | -0.26% | 14,948 |
| May 25, 2026 | 3.78 | 3.89 | 3.72 | 3.82 | 3.82 | 1.06% | 5,635 |
| May 22, 2026 | 3.82 | 3.85 | 3.78 | 3.78 | 3.78 | -0.53% | 2,646 |
| May 21, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 2,950 |
| May 20, 2026 | 3.74 | 3.89 | 3.73 | 3.88 | 3.88 | 4.86% | 11,257 |
| May 19, 2026 | 3.69 | 3.70 | 3.64 | 3.70 | 3.70 | 0.82% | 1,523 |
| May 18, 2026 | 3.69 | 3.69 | 3.64 | 3.67 | 3.67 | -0.54% | 715 |
| May 15, 2026 | 3.71 | 3.72 | 3.68 | 3.69 | 3.69 | -0.27% | 1,080 |
| May 14, 2026 | 3.69 | 3.80 | 3.68 | 3.70 | 3.70 | 0.54% | 8,886 |
| May 13, 2026 | 3.75 | 3.75 | 3.64 | 3.68 | 3.68 | -2.13% | 5,850 |
| May 12, 2026 | 3.66 | 3.80 | 3.57 | 3.76 | 3.76 | 2.73% | 10,817 |
| May 11, 2026 | 3.56 | 3.67 | 3.55 | 3.66 | 3.66 | 3.10% | 7,280 |
| May 8, 2026 | 3.44 | 3.67 | 3.44 | 3.55 | 3.55 | 3.20% | 3,581 |
| May 7, 2026 | 3.44 | 3.54 | 3.44 | 3.44 | 3.44 | - | 4,123 |
| May 6, 2026 | 3.45 | 3.45 | 3.40 | 3.44 | 3.44 | -0.29% | 920 |
| May 5, 2026 | 3.56 | 3.56 | 3.44 | 3.45 | 3.45 | -3.09% | 1,692 |
| May 4, 2026 | 3.50 | 3.57 | 3.50 | 3.56 | 3.56 | -1.11% | 498 |
| Apr 30, 2026 | 3.61 | 3.61 | 3.50 | 3.60 | 3.60 | - | 2,555 |
| Apr 29, 2026 | 3.54 | 3.70 | 3.46 | 3.60 | 3.60 | 1.69% | 14,810 |
| Apr 28, 2026 | 3.55 | 3.59 | 3.43 | 3.54 | 3.54 | - | 13,504 |
| Apr 27, 2026 | 3.67 | 3.67 | 3.46 | 3.54 | 3.54 | -4.07% | 7,371 |
| Apr 24, 2026 | 3.54 | 3.72 | 3.48 | 3.69 | 3.69 | 3.65% | 28,532 |
| Apr 23, 2026 | 3.58 | 3.58 | 3.48 | 3.56 | 3.56 | -0.56% | 7,420 |
| Apr 22, 2026 | 3.45 | 3.64 | 3.40 | 3.58 | 3.58 | 3.47% | 14,076 |
| Apr 21, 2026 | 3.47 | 3.47 | 3.42 | 3.46 | 3.46 | -0.29% | 5,017 |
| Apr 20, 2026 | 3.50 | 3.51 | 3.39 | 3.47 | 3.47 | -0.86% | 6,957 |
| Apr 17, 2026 | 3.25 | 3.52 | 3.24 | 3.50 | 3.50 | 7.69% | 33,495 |
| Apr 16, 2026 | 3.19 | 3.28 | 3.14 | 3.25 | 3.25 | 1.56% | 13,528 |
| Apr 15, 2026 | 3.33 | 3.35 | 3.10 | 3.20 | 3.20 | -3.61% | 15,967 |
| Apr 14, 2026 | 3.37 | 3.40 | 3.31 | 3.32 | 3.32 | -1.78% | 5,093 |
| Apr 13, 2026 | 3.44 | 3.45 | 3.31 | 3.38 | 3.38 | -1.74% | 4,792 |
| Apr 10, 2026 | 3.37 | 3.50 | 3.35 | 3.44 | 3.44 | 2.08% | 16,662 |
| Apr 9, 2026 | 3.27 | 3.40 | 3.25 | 3.37 | 3.37 | 5.31% | 29,047 |
| Apr 8, 2026 | 2.85 | 3.20 | 2.85 | 3.20 | 3.20 | 12.68% | 31,799 |
| Apr 7, 2026 | 2.60 | 2.84 | 2.60 | 2.84 | 2.84 | 5.19% | 52,818 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.58 | 2.70 | 2.70 | -2.17% | 16,625 |
| Apr 1, 2026 | 2.80 | 2.80 | 2.75 | 2.76 | 2.76 | -0.72% | 2,566 |
| Mar 31, 2026 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | - | 1,950 |
| Mar 30, 2026 | 2.90 | 2.90 | 2.78 | 2.78 | 2.78 | -0.36% | 1,736 |
| Mar 27, 2026 | 2.87 | 2.90 | 2.74 | 2.79 | 2.79 | -2.79% | 4,522 |
| Mar 26, 2026 | 2.87 | 2.88 | 2.84 | 2.87 | 2.87 | -0.35% | 1,959 |
| Mar 25, 2026 | 2.90 | 2.94 | 2.88 | 2.88 | 2.88 | -2.37% | 1,360 |
| Mar 24, 2026 | 2.89 | 2.99 | 2.77 | 2.95 | 2.95 | 3.15% | 9,191 |
| Mar 23, 2026 | 2.94 | 2.94 | 2.84 | 2.86 | 2.86 | -2.72% | 2,000 |