XBiotech Inc. (FRA:4XB)
Germany · Delayed Price · Currency is EUR 1.810
-0.010 (-0.55%)
At close: Dec 1, 2025
XBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Nov 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Nov 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | - |
| Nov 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.85% | - |
| Nov 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Nov 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | - |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | - |
| Nov 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -7.45% | - |
| Nov 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | - |
| Nov 18, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -7.08% | - |
| Nov 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 14, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -5.36% | - |
| Nov 13, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.88% | - |
| Nov 12, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 20.81% | - |
| Nov 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 5.35% | - |
| Nov 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Nov 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Nov 6, 2025 | 1.69 | 1.93 | 1.69 | 1.93 | 1.93 | 10.92% | 5,600 |
| Nov 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.40% | - |
| Nov 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | - |
| Nov 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 31, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | - |
| Oct 30, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 3.13% | - |
| Oct 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.88% | - |
| Oct 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Oct 27, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 8.63% | - |
| Oct 24, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Oct 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.33% | - |
| Oct 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.05% | - |
| Oct 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Oct 20, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Oct 17, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Oct 16, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Oct 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Oct 14, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Oct 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Oct 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Oct 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Oct 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Oct 2, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | - |
| Oct 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Sep 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.42% | - |
| Sep 26, 2025 | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | 1.80% | - |
| Sep 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -4.31% | - |
| Sep 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 6.42% | - |
| Sep 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |