Xplus S.A. (WSE:XPL)
Poland · Delayed Price · Currency is PLN 3.210
-0.190 (-5.59%)
Sep 4, 2026, 4:44 PM CET
Xplus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.42 | 3.42 | 3.12 | 3.21 | 3.21 | -5.59% | 12,575 |
| Sep 3, 2026 | 3.39 | 3.49 | 3.39 | 3.40 | 3.40 | 0.29% | 3,428 |
| Sep 2, 2026 | 3.39 | 3.39 | 3.26 | 3.39 | 3.39 | 2.11% | 2,043 |
| Sep 1, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | 2,419 |
| Aug 31, 2026 | 3.40 | 3.45 | 3.35 | 3.40 | 3.40 | - | 3,478 |
| Aug 28, 2026 | 3.39 | 3.42 | 3.35 | 3.40 | 3.40 | 0.59% | 2,072 |
| Aug 27, 2026 | 3.38 | 3.42 | 3.30 | 3.38 | 3.38 | - | 2,403 |
| Aug 26, 2026 | 3.34 | 3.38 | 3.26 | 3.38 | 3.38 | 0.90% | 10,018 |
| Aug 25, 2026 | 3.27 | 3.37 | 3.27 | 3.35 | 3.35 | 1.52% | 7,916 |
| Aug 24, 2026 | 3.21 | 3.33 | 3.21 | 3.30 | 3.30 | 2.80% | 6,932 |
| Aug 21, 2026 | 3.10 | 3.25 | 3.10 | 3.21 | 3.21 | 4.90% | 4,428 |
| Aug 20, 2026 | 3.05 | 3.20 | 3.01 | 3.06 | 3.06 | 0.33% | 9,600 |
| Aug 19, 2026 | 3.05 | 3.05 | 3.01 | 3.05 | 3.05 | - | 313 |
| Aug 18, 2026 | 3.01 | 3.08 | 3.00 | 3.05 | 3.05 | -0.97% | 679 |
| Aug 17, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | - | 1,598 |
| Aug 14, 2026 | 3.11 | 3.12 | 3.00 | 3.08 | 3.08 | 0.98% | 2,751 |
| Aug 13, 2026 | 3.08 | 3.12 | 3.00 | 3.05 | 3.05 | -0.97% | 3,550 |
| Aug 12, 2026 | 3.02 | 3.10 | 3.01 | 3.08 | 3.08 | 1.99% | 4,338 |
| Aug 11, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | -0.33% | 852 |
| Aug 10, 2026 | 3.04 | 3.04 | 2.98 | 3.03 | 3.03 | - | 1,077 |
| Aug 7, 2026 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | - | 4,929 |
| Aug 6, 2026 | 3.03 | 3.03 | 2.98 | 3.03 | 3.03 | - | 1,727 |
| Aug 5, 2026 | 3.02 | 3.04 | 2.92 | 3.03 | 3.03 | 0.33% | 657 |
| Aug 4, 2026 | 3.07 | 3.07 | 2.94 | 3.02 | 3.02 | -1.31% | 3,065 |
| Aug 3, 2026 | 3.10 | 3.10 | 2.96 | 3.06 | 3.06 | 0.66% | 1,262 |
| Jul 31, 2026 | 2.99 | 3.08 | 2.92 | 3.04 | 3.04 | 2.01% | 5,440 |
| Jul 30, 2026 | 2.96 | 2.99 | 2.89 | 2.98 | 2.98 | 0.34% | 950 |
| Jul 29, 2026 | 2.97 | 2.97 | 2.88 | 2.97 | 2.97 | - | 2,578 |
| Jul 28, 2026 | 2.90 | 2.98 | 2.88 | 2.97 | 2.97 | -0.34% | 2,847 |
| Jul 27, 2026 | 2.99 | 3.00 | 2.89 | 2.98 | 2.98 | - | 1,852 |
| Jul 24, 2026 | 2.97 | 2.98 | 2.81 | 2.98 | 2.98 | -1.97% | 5,316 |
| Jul 23, 2026 | 3.07 | 3.08 | 2.96 | 3.04 | 3.04 | -1.94% | 4,177 |
| Jul 22, 2026 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | - | 314 |
| Jul 21, 2026 | 3.14 | 3.18 | 3.06 | 3.10 | 3.10 | -0.96% | 2,371 |
| Jul 20, 2026 | 3.27 | 3.27 | 3.11 | 3.13 | 3.13 | -4.28% | 3,169 |
| Jul 17, 2026 | 3.28 | 3.28 | 3.18 | 3.27 | 3.27 | -0.30% | 1,826 |
| Jul 16, 2026 | 3.28 | 3.28 | 3.17 | 3.28 | 3.28 | - | 2,894 |
| Jul 15, 2026 | 3.21 | 3.28 | 3.15 | 3.28 | 3.28 | 2.18% | 5,399 |
| Jul 14, 2026 | 3.20 | 3.21 | 3.09 | 3.21 | 3.21 | 0.31% | 3,733 |
| Jul 13, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | - | 1,057 |
| Jul 10, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 2.24% | 4,128 |
| Jul 9, 2026 | 3.11 | 3.15 | 3.03 | 3.13 | 3.13 | 0.64% | 5,410 |
| Jul 8, 2026 | 3.10 | 3.15 | 3.06 | 3.11 | 3.11 | 0.32% | 3,863 |
| Jul 7, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -8.01% | 13,666 |
| Jul 6, 2026 | 3.43 | 3.43 | 3.24 | 3.37 | 3.37 | -0.30% | 9,186 |
| Jul 3, 2026 | 3.70 | 3.70 | 3.54 | 3.64 | 3.38 | -1.62% | 24,902 |
| Jul 2, 2026 | 3.70 | 3.70 | 3.57 | 3.70 | 3.44 | 0.54% | 22,846 |
| Jul 1, 2026 | 3.61 | 3.75 | 3.40 | 3.68 | 3.42 | 2.22% | 13,116 |
| Jun 30, 2026 | 3.40 | 3.71 | 3.38 | 3.60 | 3.34 | 5.88% | 37,597 |
| Jun 29, 2026 | 3.59 | 3.59 | 3.29 | 3.40 | 3.16 | 10.75% | 20,646 |