Skip to main content
logo
XTB S.A. (FRA:9PR)
Germany flag Germany · Delayed Price · Currency is EUR
20.37
-0.40 (-1.93%)
At close: Feb 20, 2026

XTB S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202620.3720.3720.3720.3720.37-1.93%-
Feb 19, 202620.7720.7720.7720.7720.771.02%-
Feb 18, 202620.5620.5620.5620.5620.56-3.93%-
Feb 17, 202621.5021.5021.4021.4021.40-0.51%45
Feb 16, 202621.0621.5121.0621.5121.51-0.09%30
Feb 13, 202621.5321.5321.5321.5321.533.46%30
Feb 12, 202620.8120.8120.8120.8120.81-1.42%-
Feb 11, 202621.1121.1121.1121.1121.110.29%-
Feb 10, 202621.0521.0521.0521.0521.055.04%-
Feb 9, 202620.0420.0420.0420.0420.04-6.53%-
Feb 6, 202620.0121.4420.0121.4421.442.34%45
Feb 5, 202620.4820.9520.4820.9520.953.92%20
Feb 4, 202620.1620.1620.1620.1620.160.20%-
Feb 3, 202620.1220.1220.1220.1220.120.10%-
Feb 2, 202619.4620.1019.4620.1020.1014.20%-
Jan 30, 202617.6517.6517.6017.6017.60-0.59%-
Jan 29, 202617.7117.7117.7117.7117.71-0.45%-
Jan 28, 202617.7917.7917.7917.7917.790.40%-
Jan 27, 202617.7217.7217.7217.7217.72-1.58%-
Jan 26, 202618.0018.0018.0018.0018.00-1.56%-
Jan 23, 202618.2918.2918.2918.2918.292.47%-
Jan 22, 202617.8517.8517.8517.8517.851.28%-
Jan 21, 202617.6217.6217.6217.6217.621.91%-
Jan 20, 202617.2917.2917.2917.2917.290.82%-
Jan 19, 202617.1517.1517.1517.1517.15-0.95%-
Jan 16, 202617.1917.3217.1917.3217.320.87%130
Jan 15, 202617.1717.1717.1717.1717.170.47%-
Jan 14, 202617.0917.0917.0917.0917.090.92%-
Jan 13, 202616.9316.9316.9316.9316.93-3.26%-
Jan 12, 202617.5017.5017.5017.5017.503.61%593
Jan 9, 202616.8916.8916.8916.8916.89-4.66%-
Jan 8, 202617.0417.7216.9017.7217.724.18%17
Jan 7, 202617.0117.0117.0117.0117.010.03%-
Jan 6, 202617.0017.0017.0017.0017.00-0.56%-
Jan 5, 202617.1017.1017.1017.1017.10-2.65%-
Jan 2, 202616.5717.5616.5717.5617.566.07%20
Dec 30, 202516.7417.5116.5616.5616.56-3.02%110
Dec 29, 202516.5117.0716.5117.0717.07-0.47%784
Dec 23, 202516.4917.2716.4917.1517.154.54%41
Dec 22, 202516.5017.0016.4116.4116.410.77%116
Dec 19, 202516.1616.2816.1616.2816.28-3.18%27
Dec 18, 202516.1016.8216.1016.8216.824.44%237
Dec 17, 202516.1016.1016.1016.1016.10-5.79%-
Dec 16, 202516.3317.0916.3317.0917.092.27%530
Dec 15, 202516.1516.7116.1516.7116.711.70%331
Dec 12, 202516.4316.4316.4316.4316.43-1.97%-
Dec 11, 202516.7616.7616.7616.7616.762.20%-
Dec 10, 202516.4016.4016.4016.4016.402.79%-
Dec 9, 202515.9615.9615.9615.9615.96-6.56%-
Dec 8, 202515.8717.0815.8717.0817.086.49%195