XBiotech Inc. (FRA:4XB)
Germany · Delayed Price · Currency is EUR 1.608
-0.010 (-0.62%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:4XB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 2,550 |
| Oct 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -7.01% | - |
| Oct 21, 2026 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | -1.02% | - |
| Oct 20, 2026 | 1.63 | 1.76 | 1.63 | 1.76 | 1.76 | 4.64% | - |
| Oct 19, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | -5.30% | - |
| Oct 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.52% | - |
| Oct 15, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 4.50% | - |
| Oct 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.32% | - |
| Oct 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.21% | - |
| Oct 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.64% | - |
| Oct 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.22% | - |
| Oct 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.35% | - |
| Oct 7, 2026 | 1.78 | 1.91 | 1.78 | 1.91 | 1.91 | 1.60% | - |
| Oct 6, 2026 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | 3.99% | - |
| Oct 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.25% | - |
| Oct 2, 2026 | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | -0.21% | - |
| Oct 1, 2026 | 1.79 | 1.91 | 1.79 | 1.91 | 1.91 | 7.79% | - |
| Sep 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.61% | - |
| Sep 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.80% | - |
| Sep 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.28% | - |
| Sep 25, 2026 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | -0.22% | - |
| Sep 24, 2026 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | -0.75% | - |
| Sep 23, 2026 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | 0.43% | - |
| Sep 22, 2026 | 1.75 | 1.87 | 1.75 | 1.87 | 1.87 | 0.21% | - |
| Sep 21, 2026 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | 1.09% | - |
| Sep 18, 2026 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 6.72% | - |
| Sep 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.37% | - |
| Sep 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.89% | - |
| Sep 15, 2026 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | -0.76% | - |
| Sep 14, 2026 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 8.42% | - |
| Sep 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.70% | - |
| Sep 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -5.18% | - |
| Sep 9, 2026 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | -1.09% | - |
| Sep 8, 2026 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | 5.28% | - |
| Sep 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.11% | - |
| Sep 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.23% | - |
| Sep 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -11.15% | - |
| Sep 2, 2026 | 1.77 | 1.96 | 1.77 | 1.96 | 1.96 | 6.77% | 2,550 |
| Sep 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -7.47% | - |
| Aug 31, 2026 | 1.81 | 1.98 | 1.81 | 1.98 | 1.98 | 8.43% | 700 |
| Aug 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.33% | - |
| Aug 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Aug 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.98% | - |
| Aug 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.11% | - |
| Aug 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.31% | - |
| Aug 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.11% | - |
| Aug 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.11% | - |
| Aug 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.06% | - |
| Aug 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.04% | - |
| Aug 17, 2026 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 4.07% | - |