XBS PRO-LOG S.A. (WSE:XBS)
Poland · Delayed Price · Currency is PLN 70.00
+5.00 (7.69%)
At close: May 6, 2026
XBS PRO-LOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 7.69% | 2 |
| May 5, 2026 | 68.50 | 68.50 | 65.00 | 65.00 | 65.00 | -9.72% | 103 |
| May 4, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -5.26% | 20 |
| Apr 30, 2026 | 68.00 | 77.00 | 67.00 | 76.00 | 76.00 | 11.76% | 105 |
| Apr 29, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 79 |
| Apr 28, 2026 | 65.00 | 70.00 | 65.00 | 66.00 | 66.00 | 1.54% | 161 |
| Apr 27, 2026 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | 4.84% | 858 |
| Apr 24, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 78 |
| Apr 23, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 1.63% | 305 |
| Apr 22, 2026 | 62.50 | 63.00 | 61.50 | 61.50 | 61.50 | -1.60% | 39 |
| Apr 21, 2026 | 63.00 | 63.00 | 61.00 | 62.50 | 62.50 | -0.79% | 53 |
| Apr 20, 2026 | 62.50 | 63.00 | 60.50 | 63.00 | 63.00 | - | 58 |
| Apr 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 39 |
| Apr 16, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 1.61% | 3 |
| Apr 15, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 623 |
| Apr 14, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | -0.80% | 84 |
| Apr 13, 2026 | 64.00 | 64.00 | 62.50 | 62.50 | 62.50 | -2.34% | 15 |
| Apr 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 40 |
| Apr 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 9 |
| Apr 8, 2026 | 60.50 | 64.00 | 60.50 | 64.00 | 64.00 | 5.79% | 527 |
| Apr 7, 2026 | 64.00 | 64.00 | 60.50 | 60.50 | 60.50 | -5.47% | 413 |
| Apr 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 23 |
| Apr 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 46 |
| Mar 31, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 29 |
| Mar 30, 2026 | 67.50 | 67.50 | 65.00 | 65.00 | 65.00 | -2.99% | 54 |
| Mar 27, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 79 |
| Mar 26, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -0.73% | 98 |
| Mar 25, 2026 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | -1.44% | 8 |
| Mar 24, 2026 | 70.00 | 70.00 | 67.50 | 69.50 | 69.50 | -0.71% | 9 |
| Mar 23, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -5.41% | 129 |
| 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 |