Xplus S.A. (WSE:XPL)
Poland · Delayed Price · Currency is PLN 3.400
-0.040 (-1.16%)
Aug 27, 2025, 12:37 PM CET
Xplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.40 | -1.16% | 484 |
| Aug 26, 2025 | 3.48 | 3.48 | 3.37 | 3.44 | 3.44 | -1.15% | 649 |
| Aug 25, 2025 | 3.49 | 3.49 | 3.47 | 3.48 | 3.48 | 1.16% | 1,396 |
| Aug 22, 2025 | 3.36 | 3.44 | 3.30 | 3.44 | 3.44 | 2.38% | 979 |
| Aug 21, 2025 | 3.43 | 3.52 | 3.25 | 3.36 | 3.36 | -2.61% | 7,370 |
| Aug 20, 2025 | 3.58 | 3.58 | 3.45 | 3.45 | 3.45 | -3.63% | 1,924 |
| Aug 19, 2025 | 3.58 | 3.58 | 3.53 | 3.58 | 3.58 | - | 18 |
| Aug 18, 2025 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | 2.29% | 154 |
| Aug 14, 2025 | 3.59 | 3.60 | 3.50 | 3.50 | 3.50 | - | 863 |
| Aug 13, 2025 | 3.53 | 3.59 | 3.46 | 3.50 | 3.50 | -2.51% | 14,087 |
| Aug 12, 2025 | 3.63 | 3.82 | 3.52 | 3.59 | 3.59 | -1.10% | 7,948 |
| Aug 11, 2025 | 3.63 | 3.63 | 3.62 | 3.63 | 3.63 | 0.28% | 9,384 |
| Aug 8, 2025 | 3.68 | 3.72 | 3.61 | 3.62 | 3.62 | -2.43% | 5,301 |
| Aug 7, 2025 | 3.61 | 3.71 | 3.60 | 3.71 | 3.71 | 0.54% | 5,086 |
| Aug 6, 2025 | 3.66 | 3.73 | 3.61 | 3.69 | 3.69 | 0.82% | 9,611 |
| Aug 5, 2025 | 3.69 | 3.70 | 3.65 | 3.66 | 3.66 | -0.81% | 6,011 |
| Aug 4, 2025 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | - | 759 |
| Aug 1, 2025 | 3.70 | 3.70 | 3.66 | 3.69 | 3.69 | -0.27% | 2,211 |
| Jul 31, 2025 | 3.69 | 3.70 | 3.67 | 3.70 | 3.70 | 0.27% | 524 |
| Jul 30, 2025 | 3.72 | 3.72 | 3.66 | 3.69 | 3.69 | -0.27% | 506 |
| Jul 29, 2025 | 3.74 | 3.74 | 3.63 | 3.70 | 3.70 | -1.33% | 1,812 |
| Jul 28, 2025 | 3.72 | 3.80 | 3.63 | 3.75 | 3.75 | 0.81% | 4,152 |
| Jul 25, 2025 | 3.79 | 3.79 | 3.64 | 3.72 | 3.72 | -1.85% | 71 |
| Jul 24, 2025 | 3.77 | 3.80 | 3.62 | 3.79 | 3.79 | 1.34% | 1,422 |
| Jul 23, 2025 | 3.74 | 3.75 | 3.74 | 3.74 | 3.74 | -0.27% | 2,010 |
| Jul 22, 2025 | 3.75 | 3.80 | 3.61 | 3.75 | 3.75 | - | 3,776 |
| Jul 21, 2025 | 3.86 | 3.90 | 3.62 | 3.75 | 3.75 | 0.81% | 4,829 |
| Jul 18, 2025 | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | -0.80% | 1,415 |
| Jul 17, 2025 | 3.84 | 3.95 | 3.75 | 3.75 | 3.75 | -3.85% | 4,163 |
| Jul 16, 2025 | 3.64 | 4.00 | 3.58 | 3.90 | 3.90 | 7.14% | 20,435 |
| Jul 15, 2025 | 3.57 | 3.68 | 3.57 | 3.64 | 3.64 | 3.12% | 7,003 |
| Jul 14, 2025 | 3.52 | 3.78 | 3.52 | 3.53 | 3.53 | 0.57% | 3,204 |
| Jul 11, 2025 | 3.52 | 3.52 | 3.45 | 3.51 | 3.51 | 1.74% | 573 |
| Jul 10, 2025 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -1.43% | 4,472 |
| Jul 9, 2025 | 3.54 | 3.54 | 3.47 | 3.50 | 3.50 | -1.13% | 4,669 |
| Jul 8, 2025 | 3.46 | 3.56 | 3.46 | 3.54 | 3.54 | 2.31% | 1,139 |
| Jul 7, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1,033 |
| Jul 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 5 |
| Jul 3, 2025 | 3.48 | 3.55 | 3.43 | 3.46 | 3.37 | -0.57% | 5,348 |
| Jul 2, 2025 | 3.45 | 3.48 | 3.37 | 3.48 | 3.39 | 3.88% | 3,976 |
| Jul 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.26 | -3.18% | 40 |
| Jun 30, 2025 | 3.46 | 3.46 | 3.33 | 3.46 | 3.37 | 1.17% | 1,031 |
| Jun 27, 2025 | 3.44 | 3.48 | 3.33 | 3.42 | 3.33 | -0.58% | 2,442 |
| Jun 26, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | 3.35 | -1.71% | 1,209 |
| Jun 25, 2025 | 3.47 | 3.53 | 3.41 | 3.50 | 3.41 | 0.86% | 2,907 |
| Jun 24, 2025 | 3.32 | 3.47 | 3.32 | 3.47 | 3.38 | 2.66% | 4,019 |
| Jun 23, 2025 | 3.54 | 3.57 | 3.19 | 3.38 | 3.29 | -4.52% | 12,260 |
| Jun 20, 2025 | 3.50 | 3.57 | 3.35 | 3.54 | 3.45 | 9.26% | 4,576 |
| Jun 18, 2025 | 3.33 | 3.36 | 3.24 | 3.24 | 3.16 | -2.70% | 6,306 |
| Jun 17, 2025 | 3.37 | 3.37 | 3.33 | 3.33 | 3.24 | -2.06% | 886 |