XBiotech Inc. (FRA:4XB)
Germany · Delayed Price · Currency is EUR 1.970
-0.070 (-3.43%)
At close: Jan 30, 2026
XBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Dec 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 11.96% | - |
| Dec 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.66% | - |
| Dec 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 6.63% | - |
| 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 | - | - |