Xplus S.A. (WSE:XPL)
Poland · Delayed Price · Currency is PLN 2.700
-0.100 (-3.57%)
Nov 3, 2025, 2:23 PM CET
Xplus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | - | 865 |
| Oct 30, 2025 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | 0.36% | 632 |
| Oct 29, 2025 | 2.75 | 2.80 | 2.68 | 2.79 | 2.79 | 5.28% | 382 |
| Oct 28, 2025 | 2.75 | 2.84 | 2.65 | 2.65 | 2.65 | -1.85% | 3,693 |
| Oct 27, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 1,283 |
| Oct 24, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | 2.27% | 4,554 |
| Oct 23, 2025 | 2.65 | 2.65 | 2.60 | 2.64 | 2.64 | -0.38% | 1,755 |
| Oct 22, 2025 | 2.73 | 2.73 | 2.65 | 2.65 | 2.65 | -2.93% | 405 |
| Oct 21, 2025 | 2.73 | 2.73 | 2.66 | 2.73 | 2.73 | - | 940 |
| Oct 20, 2025 | 2.74 | 2.74 | 2.65 | 2.73 | 2.73 | -0.73% | 1,582 |
| Oct 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 100 |
| Oct 16, 2025 | 2.62 | 2.75 | 2.61 | 2.75 | 2.75 | 1.85% | 1,879 |
| Oct 15, 2025 | 2.76 | 2.76 | 2.58 | 2.70 | 2.70 | -2.88% | 3,462 |
| Oct 14, 2025 | 2.76 | 2.79 | 2.76 | 2.78 | 2.78 | -1.07% | 314 |
| Oct 13, 2025 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | -0.35% | 129 |
| Oct 10, 2025 | 2.72 | 2.83 | 2.69 | 2.82 | 2.82 | -0.70% | 146 |
| Oct 9, 2025 | 2.85 | 2.85 | 2.68 | 2.84 | 2.84 | -0.35% | 1,339 |
| Oct 8, 2025 | 2.69 | 2.85 | 2.65 | 2.85 | 2.85 | 5.95% | 7,553 |
| Oct 7, 2025 | 2.65 | 2.69 | 2.63 | 2.69 | 2.69 | 1.51% | 6,633 |
| Oct 6, 2025 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | - | 848 |
| Oct 3, 2025 | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | 1.53% | 1,981 |
| Oct 2, 2025 | 2.54 | 2.62 | 2.54 | 2.61 | 2.61 | 2.76% | 3,006 |
| Oct 1, 2025 | 2.54 | 2.54 | 2.49 | 2.54 | 2.54 | 1.60% | 1,683 |
| Sep 30, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | 0.40% | 25 |
| Sep 29, 2025 | 2.49 | 2.54 | 2.49 | 2.49 | 2.49 | - | 6,101 |
| Sep 26, 2025 | 2.48 | 2.49 | 2.41 | 2.49 | 2.49 | - | 602 |
| Sep 25, 2025 | 2.45 | 2.53 | 2.22 | 2.49 | 2.49 | 1.63% | 35,385 |
| Sep 24, 2025 | 2.70 | 2.78 | 2.44 | 2.45 | 2.45 | -9.26% | 20,835 |
| Sep 23, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 10,882 |
| Sep 22, 2025 | 2.89 | 2.89 | 2.64 | 2.70 | 2.70 | -5.59% | 8,558 |
| Sep 19, 2025 | 2.78 | 2.92 | 2.70 | 2.86 | 2.86 | -2.05% | 18,910 |
| Sep 18, 2025 | 2.91 | 3.02 | 2.75 | 2.92 | 2.92 | -3.31% | 9,414 |
| Sep 17, 2025 | 2.95 | 3.02 | 2.95 | 3.02 | 3.02 | -0.33% | 1,439 |
| Sep 16, 2025 | 3.05 | 3.05 | 2.90 | 3.03 | 3.03 | -1.62% | 554 |
| Sep 15, 2025 | 3.02 | 3.08 | 2.90 | 3.08 | 3.08 | 0.98% | 5,573 |
| Sep 12, 2025 | 3.10 | 3.10 | 2.90 | 3.05 | 3.05 | 5.17% | 6,110 |
| Sep 11, 2025 | 3.08 | 3.09 | 2.82 | 2.90 | 2.90 | -5.84% | 6,623 |
| Sep 10, 2025 | 3.07 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 5,135 |
| Sep 9, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | 0.33% | 120 |
| Sep 8, 2025 | 3.04 | 3.07 | 3.00 | 3.05 | 3.05 | 0.33% | 16,180 |
| Sep 5, 2025 | 3.34 | 3.34 | 3.00 | 3.04 | 3.04 | -10.59% | 37,118 |
| Sep 4, 2025 | 3.43 | 3.43 | 3.34 | 3.40 | 3.40 | -0.87% | 346 |
| Sep 3, 2025 | 3.34 | 3.43 | 3.34 | 3.43 | 3.43 | 2.69% | 2,996 |
| Sep 2, 2025 | 3.38 | 3.38 | 3.33 | 3.34 | 3.34 | -1.18% | 877 |
| Sep 1, 2025 | 3.39 | 3.40 | 3.34 | 3.38 | 3.38 | -0.29% | 2,350 |
| Aug 29, 2025 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | - | 170 |
| Aug 28, 2025 | 3.37 | 3.40 | 3.35 | 3.39 | 3.39 | -0.29% | 5,113 |
| 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 |