XBS PRO-LOG S.A. (WSE:XBS)
Poland · Delayed Price · Currency is PLN 70.00
-4.00 (-5.41%)
Last updated: Mar 23, 2026, 11:30 AM CET
XBS PRO-LOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 103 |
| Mar 19, 2026 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 76 |
| Mar 18, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -1.28% | 15 |
| Mar 17, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 18 |
| Mar 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | 17 |
| Mar 13, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | 2 |
| Mar 12, 2026 | 80.00 | 80.50 | 80.00 | 80.00 | 80.00 | - | 220 |
| Mar 11, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | 1.27% | 46 |
| Mar 10, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 5.33% | 6 |
| Mar 9, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -5.06% | 3 |
| Mar 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 7 |
| Mar 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 2 |
| Mar 4, 2026 | 75.00 | 79.00 | 74.00 | 79.00 | 79.00 | 7.48% | 17 |
| Mar 3, 2026 | 79.00 | 79.00 | 73.50 | 73.50 | 73.50 | -5.77% | 29 |
| Mar 2, 2026 | 76.00 | 82.50 | 75.00 | 78.00 | 78.00 | -1.27% | 128 |
| Feb 27, 2026 | 82.50 | 82.50 | 75.00 | 79.00 | 79.00 | -1.25% | 220 |
| Feb 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 20 |
| Feb 25, 2026 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | 1.27% | 57 |
| Feb 24, 2026 | 76.50 | 79.00 | 76.50 | 79.00 | 79.00 | 3.27% | 4 |
| Feb 23, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | -0.65% | 196 |
| Feb 20, 2026 | 77.00 | 77.00 | 75.50 | 77.00 | 77.00 | - | 56 |
| Feb 19, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 120 |
| Feb 18, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 2 |
| Feb 17, 2026 | 78.50 | 81.50 | 78.00 | 78.00 | 78.00 | -1.27% | 207 |
| Feb 16, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 49 |
| Feb 13, 2026 | 81.00 | 83.00 | 79.00 | 79.00 | 79.00 | -1.86% | 91 |
| Feb 12, 2026 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | -1.83% | 146 |
| Feb 11, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 14 |
| Feb 10, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 27 |
| Feb 9, 2026 | 83.50 | 84.00 | 81.00 | 81.00 | 81.00 | -2.99% | 94 |
| Feb 6, 2026 | 81.00 | 83.50 | 81.00 | 83.50 | 83.50 | 1.83% | 179 |
| Feb 4, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | -1.80% | 41 |
| Feb 3, 2026 | 82.00 | 83.50 | 82.00 | 83.50 | 83.50 | 3.09% | 100 |
| Feb 2, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | -1.82% | 25 |
| Jan 30, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 1.23% | 8 |
| Jan 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | 25 |
| Jan 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 32 |
| Jan 27, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | - | 25 |
| Jan 26, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.82% | 55 |
| Jan 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | 4 |
| Jan 22, 2026 | 82.00 | 83.50 | 81.00 | 83.50 | 83.50 | 1.83% | 125 |
| Jan 21, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | -1.20% | 68 |
| Jan 16, 2026 | 82.50 | 83.00 | 81.00 | 83.00 | 83.00 | -1.19% | 75 |
| Jan 15, 2026 | 83.50 | 84.00 | 82.50 | 84.00 | 84.00 | - | 47 |
| Jan 14, 2026 | 83.50 | 84.00 | 82.00 | 84.00 | 84.00 | - | 46 |
| Jan 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 2 |
| Jan 12, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2.47% | 46 |
| Jan 9, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 47 |
| Jan 8, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 0.61% | 3 |
| Jan 7, 2026 | 83.00 | 84.50 | 80.00 | 82.50 | 82.50 | -0.60% | 63 |