Xylem Inc. (VIE:XYL)
Austria · Delayed Price · Currency is EUR 118.45
+0.25 (0.21%)
Last updated: Feb 4, 2026, 3:32 PM CET
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 118.70 | 119.00 | 118.10 | 118.20 | 118.20 | -0.08% | - |
| Feb 2, 2026 | 114.95 | 118.30 | 114.95 | 118.30 | 118.30 | 2.65% | - |
| Jan 30, 2026 | 114.00 | 115.35 | 114.00 | 115.25 | 115.25 | 1.27% | 1 |
| Jan 29, 2026 | 113.40 | 114.05 | 113.40 | 113.80 | 113.80 | 1.52% | 5 |
| Jan 28, 2026 | 117.65 | 117.80 | 112.10 | 112.10 | 112.10 | -4.92% | 85 |
| Jan 27, 2026 | 120.55 | 120.95 | 117.90 | 117.90 | 117.90 | -1.63% | 9 |
| Jan 26, 2026 | 119.75 | 119.95 | 119.00 | 119.85 | 119.85 | -0.29% | 62 |
| Jan 23, 2026 | 121.90 | 121.90 | 120.20 | 120.20 | 120.20 | -0.83% | - |
| Jan 22, 2026 | 121.70 | 122.05 | 121.20 | 121.20 | 121.20 | 1.59% | 69 |
| Jan 21, 2026 | 118.80 | 119.30 | 118.35 | 119.30 | 119.30 | -2.13% | - |
| Jan 20, 2026 | 123.25 | 123.35 | 121.90 | 121.90 | 121.90 | -1.93% | 27 |
| Jan 19, 2026 | 124.50 | 124.50 | 124.15 | 124.30 | 124.30 | -1.04% | - |
| Jan 16, 2026 | 124.80 | 125.60 | 124.70 | 125.60 | 125.60 | 2.28% | - |
| Jan 15, 2026 | 120.50 | 122.80 | 120.50 | 122.80 | 122.80 | 1.99% | - |
| Jan 14, 2026 | 120.50 | 120.50 | 120.00 | 120.40 | 120.40 | 0.75% | 1 |
| Jan 13, 2026 | 119.05 | 120.25 | 119.05 | 119.50 | 119.50 | 0.13% | 71 |
| Jan 12, 2026 | 118.85 | 119.35 | 118.60 | 119.35 | 119.35 | -1.12% | - |
| Jan 9, 2026 | 120.95 | 121.40 | 120.70 | 120.70 | 120.70 | -0.41% | 20 |
| Jan 8, 2026 | 119.20 | 121.20 | 119.15 | 121.20 | 121.20 | 1.08% | - |
| Jan 7, 2026 | 121.10 | 121.25 | 119.90 | 119.90 | 119.90 | 0.88% | - |
| Jan 6, 2026 | 119.05 | 119.05 | 118.45 | 118.85 | 118.85 | 0.17% | - |
| Jan 5, 2026 | 117.55 | 118.65 | 117.10 | 118.65 | 118.65 | 1.63% | - |
| Jan 2, 2026 | 116.20 | 117.15 | 116.20 | 116.75 | 116.75 | -0.68% | 30 |
| Dec 30, 2025 | 117.50 | 117.60 | 117.50 | 117.55 | 117.55 | -0.30% | - |
| Dec 29, 2025 | 117.30 | 117.90 | 117.30 | 117.90 | 117.90 | 0.26% | - |
| Dec 23, 2025 | 118.05 | 118.30 | 117.60 | 117.60 | 117.60 | -0.68% | - |
| Dec 22, 2025 | 117.85 | 118.40 | 117.50 | 118.40 | 118.40 | 0.85% | - |
| Dec 19, 2025 | 117.05 | 117.40 | 116.35 | 117.40 | 117.40 | -0.21% | - |
| Dec 18, 2025 | 116.95 | 117.65 | 116.95 | 117.65 | 117.65 | 1.03% | - |
| Dec 17, 2025 | 117.60 | 117.95 | 116.45 | 116.45 | 116.45 | 0.04% | - |
| Dec 16, 2025 | 117.15 | 118.20 | 116.40 | 116.40 | 116.40 | -0.26% | - |
| Dec 15, 2025 | 117.05 | 117.30 | 116.70 | 116.70 | 116.70 | 0.04% | - |
| Dec 12, 2025 | 119.35 | 119.40 | 116.65 | 116.65 | 116.65 | -1.89% | 81 |
| Dec 11, 2025 | 117.65 | 118.90 | 117.65 | 118.90 | 118.90 | 0.81% | - |
| Dec 10, 2025 | 117.80 | 118.10 | 117.35 | 117.95 | 117.95 | -0.92% | - |
| Dec 9, 2025 | 118.60 | 119.20 | 118.60 | 119.05 | 119.05 | -1.00% | 36 |
| Dec 8, 2025 | 119.20 | 120.25 | 118.70 | 120.25 | 120.25 | -0.12% | - |
| Dec 5, 2025 | 121.10 | 121.20 | 120.40 | 120.40 | 120.40 | -0.17% | - |
| Dec 4, 2025 | 120.70 | 121.20 | 120.60 | 120.60 | 120.60 | 0.33% | 60 |
| Dec 3, 2025 | 120.00 | 120.25 | 119.90 | 120.20 | 120.20 | 0.38% | - |
| Dec 2, 2025 | 119.90 | 120.70 | 119.75 | 119.75 | 119.75 | -0.66% | - |
| Dec 1, 2025 | 120.65 | 120.65 | 120.15 | 120.55 | 120.55 | -0.90% | 26 |
| Nov 28, 2025 | 121.90 | 122.15 | 121.30 | 121.65 | 121.65 | -0.33% | - |
| Nov 27, 2025 | 121.85 | 122.80 | 121.85 | 122.05 | 122.05 | - | 217 |
| Nov 26, 2025 | 122.45 | 122.80 | 122.05 | 122.05 | 122.05 | -1.05% | 82 |
| Nov 25, 2025 | 123.00 | 123.35 | 122.50 | 123.35 | 123.35 | 1.86% | - |
| Nov 21, 2025 | 119.75 | 121.10 | 119.75 | 121.10 | 120.75 | 0.58% | - |
| Nov 20, 2025 | 121.65 | 121.65 | 120.40 | 120.40 | 120.05 | - | - |
| Nov 19, 2025 | 121.40 | 121.60 | 120.40 | 120.40 | 120.05 | -0.04% | - |
| Nov 18, 2025 | 121.05 | 121.30 | 119.55 | 120.45 | 120.10 | -1.79% | - |