Xplus S.A. (WSE:XPL)
Poland · Delayed Price · Currency is PLN 3.000
-0.010 (-0.33%)
Oct 22, 2026, 11:15 AM CEST
Xplus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.01 | 3.01 | 2.92 | 3.00 | 3.00 | -0.33% | 3,058 |
| Oct 21, 2026 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | - | 78 |
| Oct 20, 2026 | 2.97 | 3.02 | 2.97 | 3.01 | 3.01 | 0.33% | 479 |
| Oct 19, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 5,176 |
| Oct 16, 2026 | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | -0.66% | 673 |
| Oct 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 48 |
| Oct 14, 2026 | 3.02 | 3.05 | 3.00 | 3.00 | 3.00 | -0.66% | 2,230 |
| Oct 13, 2026 | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 2,077 |
| Oct 12, 2026 | 3.05 | 3.05 | 2.94 | 2.98 | 2.98 | -1.00% | 807 |
| Oct 9, 2026 | 3.03 | 3.03 | 2.94 | 3.01 | 3.01 | -0.66% | 2,700 |
| Oct 8, 2026 | 3.04 | 3.04 | 2.96 | 3.03 | 3.03 | 1.00% | 4,213 |
| Oct 7, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | - | 1,273 |
| Oct 6, 2026 | 3.05 | 3.08 | 3.00 | 3.00 | 3.00 | -1.64% | 2,052 |
| Oct 5, 2026 | 3.19 | 3.19 | 3.00 | 3.05 | 3.05 | 0.99% | 674 |
| Oct 2, 2026 | 3.00 | 3.07 | 2.98 | 3.02 | 3.02 | 0.33% | 2,742 |
| Oct 1, 2026 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | 0.67% | 68 |
| Sep 30, 2026 | 3.08 | 3.08 | 2.98 | 2.99 | 2.99 | -2.92% | 1,561 |
| Sep 29, 2026 | 3.09 | 3.11 | 3.00 | 3.08 | 3.08 | -1.28% | 114 |
| Sep 28, 2026 | 3.09 | 3.13 | 2.98 | 3.12 | 3.12 | -0.32% | 4,211 |
| Sep 25, 2026 | 3.02 | 3.15 | 3.02 | 3.13 | 3.13 | 0.64% | 6,347 |
| Sep 24, 2026 | 3.00 | 3.12 | 3.00 | 3.11 | 3.11 | 5.07% | 5,196 |
| Sep 23, 2026 | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | 0.34% | 230 |
| Sep 22, 2026 | 2.90 | 2.99 | 2.90 | 2.95 | 2.95 | 1.03% | 2,654 |
| Sep 21, 2026 | 2.97 | 2.99 | 2.92 | 2.92 | 2.92 | -1.02% | 1,485 |
| Sep 18, 2026 | 2.96 | 3.00 | 2.90 | 2.95 | 2.95 | -1.67% | 3,392 |
| Sep 17, 2026 | 3.08 | 3.08 | 2.91 | 3.00 | 3.00 | -2.60% | 10,202 |
| Sep 16, 2026 | 3.02 | 3.11 | 3.02 | 3.08 | 3.08 | 0.65% | 2,826 |
| Sep 15, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | 588 |
| Sep 14, 2026 | 3.15 | 3.15 | 3.06 | 3.12 | 3.12 | 0.65% | 8,983 |
| Sep 11, 2026 | 3.08 | 3.10 | 3.00 | 3.10 | 3.10 | 1.64% | 6,204 |
| Sep 10, 2026 | 3.04 | 3.08 | 2.96 | 3.05 | 3.05 | 0.33% | 3,108 |
| Sep 9, 2026 | 3.08 | 3.08 | 2.95 | 3.04 | 3.04 | -0.33% | 2,179 |
| Sep 8, 2026 | 3.03 | 3.05 | 2.96 | 3.05 | 3.05 | 3.39% | 7,483 |
| Sep 7, 2026 | 3.21 | 3.21 | 2.76 | 2.95 | 2.95 | -8.10% | 26,470 |
| 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 |