XTB S.A. (WSE:XTB)
Poland · Delayed Price · Currency is PLN 70.12
-4.94 (-6.58%)
Aug 1, 2025, 5:04 PM CET
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.00 | 72.40 | 70.04 | 70.12 | 70.12 | -6.58% | 1,209,507 |
| Jul 31, 2025 | 75.04 | 76.18 | 74.00 | 75.06 | 75.06 | 0.08% | 412,965 |
| Jul 30, 2025 | 74.00 | 75.26 | 73.50 | 75.00 | 75.00 | 1.41% | 317,352 |
| Jul 29, 2025 | 72.98 | 73.96 | 72.78 | 73.96 | 73.96 | 1.73% | 197,355 |
| Jul 28, 2025 | 73.22 | 73.86 | 72.28 | 72.70 | 72.70 | -0.57% | 137,800 |
| Jul 25, 2025 | 72.76 | 74.00 | 72.46 | 73.12 | 73.12 | 0.27% | 151,831 |
| Jul 24, 2025 | 71.66 | 73.16 | 71.66 | 72.92 | 72.92 | 1.84% | 249,314 |
| Jul 23, 2025 | 71.70 | 72.18 | 71.34 | 71.60 | 71.60 | 0.36% | 191,226 |
| Jul 22, 2025 | 73.00 | 73.06 | 71.04 | 71.34 | 71.34 | -2.81% | 351,485 |
| Jul 21, 2025 | 74.00 | 74.20 | 72.78 | 73.40 | 73.40 | -0.68% | 173,915 |
| Jul 18, 2025 | 71.90 | 74.12 | 71.76 | 73.90 | 73.90 | 3.13% | 382,383 |
| Jul 17, 2025 | 71.10 | 71.80 | 70.74 | 71.66 | 71.66 | 0.79% | 312,985 |
| Jul 16, 2025 | 71.76 | 71.96 | 70.64 | 71.10 | 71.10 | -0.92% | 237,050 |
| Jul 15, 2025 | 72.10 | 72.50 | 71.30 | 71.76 | 71.76 | -0.47% | 146,713 |
| Jul 14, 2025 | 72.00 | 72.36 | 71.40 | 72.10 | 72.10 | 0.31% | 162,845 |
| Jul 11, 2025 | 71.42 | 72.08 | 71.22 | 71.88 | 71.88 | 0.67% | 180,367 |
| Jul 10, 2025 | 72.88 | 73.20 | 71.18 | 71.40 | 71.40 | -1.52% | 220,457 |
| Jul 9, 2025 | 72.12 | 73.50 | 71.40 | 72.50 | 72.50 | 0.53% | 329,358 |
| Jul 8, 2025 | 70.32 | 73.20 | 70.30 | 72.12 | 72.12 | 3.03% | 721,710 |
| Jul 7, 2025 | 73.80 | 73.96 | 69.94 | 70.00 | 70.00 | -6.14% | 1,579,816 |
| Jul 4, 2025 | 75.28 | 76.38 | 74.02 | 74.58 | 74.58 | -0.85% | 348,771 |
| Jul 3, 2025 | 77.50 | 77.70 | 74.38 | 75.22 | 75.22 | -2.94% | 728,045 |
| Jul 2, 2025 | 79.30 | 79.30 | 76.42 | 77.50 | 77.50 | -2.52% | 429,904 |
| Jul 1, 2025 | 81.50 | 82.22 | 79.50 | 79.50 | 79.50 | -2.41% | 604,201 |
| Jun 30, 2025 | 80.64 | 81.46 | 79.98 | 81.46 | 81.46 | 1.07% | 459,737 |
| Jun 27, 2025 | 80.80 | 80.80 | 79.32 | 80.60 | 80.60 | 0.15% | 241,049 |
| Jun 26, 2025 | 79.98 | 81.84 | 79.14 | 80.48 | 80.48 | 1.03% | 483,193 |
| Jun 25, 2025 | 77.60 | 80.22 | 77.52 | 79.66 | 79.66 | 2.73% | 534,477 |
| Jun 24, 2025 | 74.02 | 78.18 | 74.02 | 77.54 | 77.54 | 5.87% | 522,657 |
| Jun 23, 2025 | 74.80 | 74.80 | 72.62 | 73.24 | 73.24 | -2.14% | 325,535 |
| Jun 20, 2025 | 73.72 | 74.84 | 73.04 | 74.84 | 74.84 | 1.99% | 379,246 |
| Jun 18, 2025 | 75.00 | 75.00 | 73.12 | 73.38 | 73.38 | -1.77% | 345,955 |
| Jun 17, 2025 | 73.98 | 74.78 | 72.72 | 74.70 | 74.70 | 1.27% | 424,226 |
| Jun 16, 2025 | 74.24 | 75.50 | 73.70 | 73.76 | 73.76 | -0.49% | 300,850 |
| Jun 13, 2025 | 74.16 | 76.14 | 74.10 | 74.12 | 74.12 | -5.75% | 601,832 |
| Jun 12, 2025 | 79.82 | 80.28 | 78.32 | 78.64 | 73.19 | -1.48% | 496,782 |
| Jun 11, 2025 | 80.60 | 80.98 | 79.52 | 79.82 | 74.29 | -0.94% | 265,971 |
| Jun 10, 2025 | 80.90 | 82.40 | 80.56 | 80.58 | 75.00 | -0.05% | 332,415 |
| Jun 9, 2025 | 81.00 | 81.54 | 80.20 | 80.62 | 75.03 | 0.72% | 414,815 |
| Jun 6, 2025 | 79.72 | 80.46 | 78.34 | 80.04 | 74.49 | 0.48% | 296,227 |
| Jun 5, 2025 | 81.36 | 81.36 | 79.14 | 79.66 | 74.14 | -1.36% | 365,526 |
| Jun 4, 2025 | 81.66 | 82.00 | 80.62 | 80.76 | 75.16 | -0.44% | 234,326 |
| Jun 3, 2025 | 82.30 | 82.30 | 80.66 | 81.12 | 75.50 | -1.07% | 190,428 |
| Jun 2, 2025 | 81.66 | 83.00 | 81.38 | 82.00 | 76.32 | -0.85% | 276,465 |
| May 30, 2025 | 82.80 | 82.94 | 81.34 | 82.70 | 76.97 | 0.36% | 452,097 |
| May 29, 2025 | 83.04 | 83.10 | 81.64 | 82.40 | 76.69 | -0.31% | 292,737 |
| May 28, 2025 | 83.00 | 84.02 | 82.22 | 82.66 | 76.93 | -0.43% | 314,031 |
| May 27, 2025 | 82.96 | 83.84 | 82.30 | 83.02 | 77.27 | 0.10% | 307,117 |
| May 26, 2025 | 81.80 | 83.46 | 81.70 | 82.94 | 77.19 | 1.67% | 261,188 |
| May 23, 2025 | 81.98 | 82.00 | 79.44 | 81.58 | 75.93 | -0.51% | 617,065 |