XBiotech Inc. (FRA:4XB)
Germany · Delayed Price · Currency is EUR 1.832
+0.010 (0.55%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:4XB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.94% | - |
| Aug 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 6.20% | - |
| Aug 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.41% | - |
| Aug 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Aug 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.66% | - |
| Aug 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.22% | - |
| Aug 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.78% | - |
| Aug 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Aug 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.78% | - |
| Jul 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Jul 30, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.41% | - |
| Jul 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.22% | - |
| Jul 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.86% | - |
| Jul 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.98% | - |
| Jul 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.21% | - |
| Jul 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.72% | - |
| Jul 21, 2026 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 4.91% | - |
| Jul 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.86% | - |
| Jul 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.11% | - |
| Jul 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.22% | - |
| Jul 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.32% | - |
| Jul 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.94% | - |
| Jul 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.43% | - |
| Jul 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.34% | - |
| Jul 9, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.93% | - |
| Jul 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.33% | - |
| Jul 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.15% | - |
| Jul 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.98% | - |
| Jul 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Jul 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.21% | - |
| Jul 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Jun 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.11% | - |
| 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% | - |