XTB S.A. (FRA:9PR)
Germany · Delayed Price · Currency is EUR 16.34
+0.07 (0.40%)
Last updated: Dec 1, 2025, 8:09 AM CET
XTB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.81% | - |
| Nov 27, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.47% | - |
| Nov 26, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.61% | - |
| Nov 25, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.25% | - |
| Nov 24, 2025 | 15.73 | 15.85 | 15.73 | 15.85 | 15.85 | -2.04% | 569 |
| Nov 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.28% | - |
| Nov 20, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 2.92% | - |
| Nov 19, 2025 | 16.64 | 16.75 | 15.77 | 15.77 | 15.77 | -6.05% | 639 |
| Nov 18, 2025 | 15.64 | 16.78 | 15.64 | 16.78 | 16.78 | 3.39% | 49 |
| Nov 17, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.59% | - |
| Nov 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -3.53% | - |
| Nov 13, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.67% | - |
| Nov 12, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -4.91% | - |
| Nov 11, 2025 | 16.13 | 17.30 | 16.13 | 17.30 | 17.30 | 0.82% | 548 |
| Nov 10, 2025 | 16.22 | 17.19 | 16.22 | 17.16 | 17.16 | 6.12% | 185 |
| Nov 7, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.34% | - |
| Nov 6, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.42% | - |
| Nov 5, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 3.09% | - |
| Nov 4, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.85% | - |
| Nov 3, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.46% | - |
| Oct 31, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.58% | - |
| Oct 30, 2025 | 15.09 | 15.82 | 15.09 | 15.65 | 15.65 | 3.71% | 51 |
| Oct 29, 2025 | 15.78 | 16.29 | 15.09 | 15.09 | 15.09 | -9.01% | 101 |
| Oct 28, 2025 | 15.83 | 16.59 | 15.83 | 16.59 | 16.59 | 0.55% | 352 |
| Oct 27, 2025 | 15.61 | 16.57 | 15.61 | 16.50 | 16.50 | 4.96% | 231 |
| Oct 24, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.52% | - |
| Oct 23, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -5.00% | - |
| Oct 22, 2025 | 15.77 | 16.30 | 15.77 | 16.30 | 16.30 | 2.52% | 100 |
| Oct 21, 2025 | 15.95 | 16.70 | 15.90 | 15.90 | 15.90 | -0.34% | 509 |
| Oct 20, 2025 | 15.46 | 16.81 | 15.46 | 15.95 | 15.95 | 3.30% | 1,200 |
| Oct 17, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% | 18 |
| Oct 16, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 2.43% | - |
| Oct 15, 2025 | 15.37 | 16.50 | 15.02 | 15.02 | 15.02 | -2.97% | 1,488 |
| Oct 14, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.26% | - |
| Oct 13, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -5.10% | - |
| Oct 10, 2025 | 15.72 | 16.27 | 15.72 | 16.27 | 16.27 | 5.14% | 946 |
| Oct 9, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -2.67% | - |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.54% | - |
| Oct 7, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.40% | - |
| Oct 6, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.81% | 150 |
| Oct 3, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - | - |
| Oct 2, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -4.89% | - |
| Oct 1, 2025 | 16.43 | 17.17 | 16.43 | 17.17 | 17.17 | 4.41% | 592 |
| Sep 30, 2025 | 16.36 | 16.45 | 16.36 | 16.45 | 16.45 | -0.12% | 200 |
| Sep 29, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.41% | - |
| Sep 26, 2025 | 16.99 | 16.99 | 16.70 | 16.70 | 16.70 | -1.71% | 200 |
| Sep 25, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Sep 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.61% | - |
| Sep 23, 2025 | 16.99 | 17.54 | 16.99 | 17.45 | 17.45 | 5.89% | 480 |
| Sep 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -6.31% | - |