XBiotech Inc. (FRA:4XB)
Germany · Delayed Price · Currency is EUR 1.898
-0.012 (-0.63%)
At close: Jun 26, 2026
FRA:4XB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.63% | - |
| Jun 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.98% | - |
| Jun 24, 2026 | 1.90 | 2.01 | 1.90 | 2.01 | 2.01 | 7.37% | 295 |
| Jun 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.32% | - |
| Jun 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.21% | - |
| Jun 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.99% | - |
| Jun 18, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.81% | - |
| Jun 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -13.84% | - |
| Jun 16, 2026 | 1.88 | 2.18 | 1.88 | 2.18 | 2.18 | 0.69% | 32 |
| Jun 15, 2026 | 1.86 | 2.16 | 1.86 | 2.16 | 2.16 | 15.76% | 8 |
| Jun 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.37% | - |
| Jun 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.42% | - |
| Jun 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.31% | - |
| Jun 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.42% | - |
| Jun 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.42% | - |
| Jun 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.94% | - |
| Jun 4, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -6.24% | - |
| Jun 3, 2026 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 7.79% | - |
| Jun 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.67% | - |
| Jun 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.62% | - |
| May 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.20% | - |
| May 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | - |
| May 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.95% | - |
| May 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.31% | - |
| May 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.71% | - |
| May 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.41% | - |
| May 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.74% | - |
| May 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.84% | - |
| May 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.15% | - |
| May 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | - |
| May 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| May 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| May 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| May 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| May 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.12% | - |
| May 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.12% | - |
| May 7, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.48% | - |
| May 6, 2026 | 2.03 | 2.12 | 2.03 | 2.12 | 2.12 | 4.18% | - |
| May 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| May 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.45% | - |
| Apr 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.43% | - |
| Apr 29, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.25% | - |
| Apr 28, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.22% | - |
| Apr 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.36% | - |
| Apr 24, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 2.75% | 2,500 |
| Apr 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.25% | - |
| Apr 22, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.96% | - |
| Apr 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.90% | - |
| Apr 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.63% | - |
| Apr 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.93% | - |