XTB S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	91.90	93.70	91.24	93.00	93.00	1.09%	560,796
Mar 6, 2026	93.00	93.88	90.86	92.00	92.00	-0.84%	417,276
Mar 5, 2026	93.50	93.62	91.26	92.78	92.78	-0.24%	352,059
Mar 4, 2026	91.52	93.60	90.68	93.00	93.00	1.62%	655,886
Mar 3, 2026	90.52	91.90	89.54	91.52	91.52	0.42%	667,844
Mar 2, 2026	88.50	91.50	87.90	91.14	91.14	2.52%	470,031
Feb 27, 2026	88.54	89.86	87.80	88.90	88.90	0.82%	305,300
Feb 26, 2026	88.44	88.52	87.30	88.18	88.18	0.14%	164,398
Feb 25, 2026	87.58	88.70	87.14	88.06	88.06	0.89%	171,187
Feb 24, 2026	88.64	89.10	86.10	87.28	87.28	-1.58%	234,673
Feb 23, 2026	88.66	89.34	87.64	88.68	88.68	0.18%	287,909
Feb 20, 2026	88.22	88.52	87.00	88.52	88.52	-0.05%	163,826
Feb 19, 2026	89.90	89.90	87.82	88.56	88.56	-1.18%	193,555
Feb 18, 2026	89.02	89.98	88.46	89.62	89.62	0.72%	155,821
Feb 17, 2026	91.34	91.34	88.20	88.98	88.98	-2.75%	224,621
Feb 16, 2026	91.00	91.90	90.10	91.50	91.50	1.44%	249,689
Feb 13, 2026	88.36	90.40	87.50	90.20	90.20	2.04%	342,649
Feb 12, 2026	89.68	89.68	87.34	88.40	88.40	-1.38%	237,326
Feb 11, 2026	91.12	91.20	88.42	89.64	89.64	-1.39%	362,594
Feb 10, 2026	90.98	91.50	90.12	90.90	90.90	0.46%	311,258
Feb 9, 2026	86.88	91.72	86.50	90.48	90.48	4.89%	904,280
Feb 6, 2026	86.04	87.26	85.00	86.26	86.26	-	276,856
Feb 5, 2026	88.18	88.54	85.62	86.26	86.26	-2.20%	393,076
Feb 4, 2026	87.70	88.88	86.58	88.20	88.20	0.55%	376,328
Feb 3, 2026	86.04	88.64	84.80	87.72	87.72	1.25%	629,907
Feb 2, 2026	85.96	89.18	85.50	86.64	86.64	2.17%	883,797
Jan 30, 2026	78.40	84.80	78.12	84.80	84.80	11.73%	1,584,829
Jan 29, 2026	76.08	76.50	75.32	75.90	75.90	-0.13%	370,219
Jan 28, 2026	76.92	76.92	74.80	76.00	76.00	-0.31%	323,679
Jan 27, 2026	76.68	77.98	75.76	76.24	76.24	0.18%	269,591
Jan 26, 2026	77.42	77.76	74.80	76.10	76.10	-1.70%	430,989
Jan 23, 2026	78.40	78.40	77.20	77.42	77.42	-1.25%	199,052
Jan 22, 2026	77.10	78.70	76.80	78.40	78.40	2.08%	395,716
Jan 21, 2026	76.30	77.00	75.00	76.80	76.80	1.05%	256,142
Jan 20, 2026	75.50	76.00	73.86	76.00	76.00	1.20%	361,796
Jan 19, 2026	75.10	75.64	74.02	75.10	75.10	0.08%	202,188
Jan 16, 2026	74.30	75.42	73.80	75.04	75.04	1.13%	397,130
Jan 15, 2026	74.10	74.50	73.32	74.20	74.20	0.38%	262,621
Jan 14, 2026	73.86	74.12	73.12	73.92	73.92	0.49%	205,573
Jan 13, 2026	73.18	73.90	72.98	73.56	73.56	0.82%	260,529
Jan 12, 2026	74.94	74.96	72.32	72.96	72.96	-2.12%	557,198
Jan 9, 2026	73.00	74.70	72.24	74.54	74.54	2.59%	489,938
Jan 8, 2026	74.20	74.20	71.44	72.66	72.66	-2.52%	472,734
Jan 7, 2026	74.20	74.54	72.88	74.54	74.54	1.44%	580,625
Jan 5, 2026	73.80	74.24	73.08	73.48	73.48	0.11%	273,262
Jan 2, 2026	72.10	73.40	72.02	73.40	73.40	2.20%	313,088
Dec 30, 2025	72.28	72.46	71.44	71.82	71.82	-0.58%	140,775
Dec 29, 2025	71.30	72.40	71.30	72.24	72.24	1.69%	188,584
Dec 23, 2025	71.16	71.62	70.46	71.04	71.04	0.06%	299,467
Dec 22, 2025	70.36	71.20	69.96	71.00	71.00	1.69%	268,527