Skip to main content
logo
XTB S.A. (FRA:9PR)
Germany flag Germany · Delayed Price · Currency is EUR
16.89
-0.82 (-4.66%)
At close: Jan 9, 2026

XTB S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 5, 202516.0416.0416.0416.0416.04--
Dec 4, 202516.0416.0416.0416.0416.04-0.99%-
Dec 3, 202516.2016.2016.2016.2016.20-3.60%-
Dec 2, 202516.2116.8016.2116.8016.803.58%600
Dec 1, 202516.3416.3416.2216.2216.22-0.31%100
Nov 28, 202516.2716.2716.2716.2716.270.81%-
Nov 27, 202516.1416.1416.1416.1416.140.47%-
Nov 26, 202516.0716.0716.0716.0716.071.61%-
Nov 25, 202515.8115.8115.8115.8115.81-0.25%-
Nov 24, 202515.7315.8515.7315.8515.85-2.04%569
Nov 21, 202516.1816.1816.1816.1816.18-0.28%-
Nov 20, 202516.2316.2316.2316.2316.232.92%-
Nov 19, 202516.6416.7515.7715.7715.77-6.05%639
Nov 18, 202515.6416.7815.6416.7816.783.39%49
Nov 17, 202516.2316.2316.2316.2316.230.59%-
Nov 14, 202516.1416.1416.1416.1416.14-3.53%-
Nov 13, 202516.7316.7316.7316.7316.731.67%-
Nov 12, 202516.4516.4516.4516.4516.45-4.91%-
Nov 11, 202516.1317.3016.1317.3017.300.82%548
Nov 10, 202516.2217.1916.2217.1617.166.12%185
Nov 7, 202516.1716.1716.1716.1716.17-1.34%-
Nov 6, 202516.3916.3916.3916.3916.391.42%-
Nov 5, 202516.1616.1616.1616.1616.163.09%-
Nov 4, 202515.6815.6815.6815.6815.68-1.85%-
Nov 3, 202515.9715.9715.9715.9715.971.46%-
Oct 31, 202515.7415.7415.7415.7415.740.58%-
Oct 30, 202515.0915.8215.0915.6515.653.71%51
Oct 29, 202515.7816.2915.0915.0915.09-9.01%101
Oct 28, 202515.8316.5915.8316.5916.590.55%352
Oct 27, 202515.6116.5715.6116.5016.504.96%231