XBiotech Inc. (FRA:4XB)
Germany · Delayed Price · Currency is EUR 1.800
-0.070 (-3.74%)
Last updated: Feb 23, 2026, 8:10 AM CET
XBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Feb 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.85% | - |
| Feb 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | - |
| Feb 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Feb 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.80% | - |
| Feb 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Feb 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Feb 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | - |
| Feb 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Feb 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | - |
| Feb 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.76% | - |
| Feb 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Feb 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Jan 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | - |
| Jan 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Jan 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | - |
| Jan 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Jan 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Jan 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jan 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jan 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Jan 15, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Jan 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jan 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jan 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Jan 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 6.53% | - |
| Jan 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jan 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.63% | - |
| Jan 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | - |
| Jan 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jan 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Dec 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Dec 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| Dec 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.03% | - |
| Dec 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | - |
| Dec 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Dec 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | - |
| Dec 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.19% | - |
| Dec 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -5.45% | - |
| Dec 12, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Dec 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.76% | - |
| Dec 10, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Dec 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Dec 8, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |