Xylem Inc. (FRA:XY6)
Germany · Delayed Price · Currency is EUR 109.90
+0.50 (0.46%)
At close: Feb 20, 2026
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 0.46% | - |
| Feb 19, 2026 | 109.45 | 109.45 | 109.40 | 109.40 | 109.40 | 0.97% | 50 |
| Feb 18, 2026 | 108.15 | 108.75 | 108.15 | 108.35 | 108.35 | 0.23% | 260 |
| Feb 17, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -0.64% | - |
| Feb 16, 2026 | 107.85 | 108.80 | 107.85 | 108.80 | 108.80 | -0.37% | 65 |
| Feb 13, 2026 | 105.85 | 109.55 | 105.25 | 109.20 | 109.20 | 1.25% | 790 |
| Feb 12, 2026 | 106.80 | 107.85 | 106.80 | 107.85 | 107.85 | -2.27% | 940 |
| Feb 11, 2026 | 108.05 | 110.35 | 107.85 | 110.35 | 110.35 | 2.46% | 100 |
| Feb 10, 2026 | 117.35 | 118.05 | 107.70 | 107.70 | 107.70 | -9.69% | 400 |
| Feb 9, 2026 | 119.60 | 119.60 | 119.25 | 119.25 | 119.25 | 0.34% | 116 |
| Feb 6, 2026 | 117.35 | 118.85 | 117.35 | 118.85 | 118.85 | -0.54% | 310 |
| Feb 5, 2026 | 118.20 | 119.50 | 118.20 | 119.50 | 119.50 | 1.10% | 100 |
| Feb 4, 2026 | 117.00 | 118.20 | 117.00 | 118.20 | 118.20 | 0.55% | 8 |
| Feb 3, 2026 | 118.40 | 118.40 | 117.55 | 117.55 | 117.55 | 1.60% | 100 |
| Feb 2, 2026 | 114.35 | 115.70 | 114.35 | 115.70 | 115.70 | 0.78% | 37 |
| Jan 30, 2026 | 114.45 | 114.80 | 114.45 | 114.80 | 114.80 | 1.68% | 240 |
| Jan 29, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -0.53% | - |
| Jan 28, 2026 | 117.10 | 118.05 | 110.85 | 113.50 | 113.50 | -4.94% | 480 |
| Jan 27, 2026 | 120.75 | 120.75 | 119.40 | 119.40 | 119.40 | -1.36% | 151 |
| Jan 26, 2026 | 119.75 | 121.05 | 119.75 | 121.05 | 121.05 | -0.41% | 15 |
| Jan 23, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | -0.37% | - |
| Jan 22, 2026 | 121.15 | 122.00 | 120.75 | 122.00 | 122.00 | 3.04% | 1,606 |
| Jan 21, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -3.86% | - |
| Jan 20, 2026 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -0.65% | - |
| Jan 19, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -0.60% | 3 |
| Jan 16, 2026 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 3.44% | - |
| Jan 15, 2026 | 120.15 | 120.55 | 120.15 | 120.55 | 120.55 | 1.35% | 10 |
| Jan 14, 2026 | 119.65 | 119.65 | 118.95 | 118.95 | 118.95 | 0.25% | 87 |
| Jan 13, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 0.04% | - |
| Jan 12, 2026 | 118.50 | 118.60 | 117.85 | 118.60 | 118.60 | -2.02% | 405 |
| Jan 9, 2026 | 120.55 | 121.05 | 120.55 | 121.05 | 121.05 | 2.07% | 101 |
| Jan 8, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.58% | 1 |
| Jan 7, 2026 | 120.35 | 120.50 | 120.35 | 120.50 | 120.50 | 1.86% | 47 |
| Jan 6, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -0.80% | - |
| Jan 5, 2026 | 117.20 | 119.25 | 117.20 | 119.25 | 119.25 | 2.93% | 787 |
| Jan 2, 2026 | 116.15 | 117.20 | 115.85 | 115.85 | 115.85 | -1.70% | 189 |
| Dec 30, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 0.38% | 1 |
| Dec 29, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.25% | - |
| Dec 23, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.25% | - |
| Dec 22, 2025 | 117.85 | 118.00 | 117.75 | 118.00 | 118.00 | 0.81% | 637 |
| Dec 19, 2025 | 116.90 | 117.05 | 116.90 | 117.05 | 117.05 | 0.04% | 55 |
| Dec 18, 2025 | 116.45 | 117.00 | 116.45 | 117.00 | 117.00 | -0.51% | 34 |
| Dec 17, 2025 | 117.20 | 117.60 | 117.20 | 117.60 | 117.60 | 0.68% | 50 |
| Dec 16, 2025 | 116.60 | 118.15 | 115.80 | 116.80 | 116.80 | - | 360 |
| Dec 15, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.38% | - |
| Dec 12, 2025 | 118.90 | 119.55 | 117.25 | 117.25 | 117.25 | -0.80% | 150 |
| Dec 11, 2025 | 116.95 | 118.20 | 116.95 | 118.20 | 118.20 | 0.94% | 100 |
| Dec 10, 2025 | 117.35 | 117.35 | 117.10 | 117.10 | 117.10 | -1.18% | 85 |
| Dec 9, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.63% | - |
| Dec 8, 2025 | 119.00 | 119.25 | 119.00 | 119.25 | 119.25 | -0.54% | 3 |