XTB S.A. (WSE:XTB)
Poland · Delayed Price · Currency is PLN 139.72
+2.72 (1.99%)
Oct 9, 2026, 5:04 PM CET
XTB S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 139.00 | 141.80 | 138.02 | 139.72 | 139.72 | 1.99% | 442,187 |
| Oct 8, 2026 | 137.00 | 138.64 | 135.08 | 137.00 | 137.00 | 1.48% | 462,292 |
| Oct 7, 2026 | 137.48 | 140.16 | 135.00 | 135.00 | 135.00 | -0.82% | 637,903 |
| Oct 6, 2026 | 136.00 | 140.18 | 135.00 | 136.12 | 136.12 | 0.98% | 1,146,887 |
| Oct 5, 2026 | 140.00 | 140.78 | 130.34 | 134.80 | 134.80 | -2.71% | 1,205,116 |
| Oct 2, 2026 | 146.86 | 147.50 | 137.00 | 138.56 | 138.56 | -5.37% | 1,403,919 |
| Oct 1, 2026 | 150.00 | 150.68 | 144.94 | 146.42 | 146.42 | -3.02% | 552,930 |
| Sep 30, 2026 | 152.60 | 154.50 | 150.00 | 150.98 | 150.98 | -0.47% | 439,143 |
| Sep 29, 2026 | 151.78 | 151.78 | 149.40 | 151.70 | 151.70 | 0.08% | 228,522 |
| Sep 28, 2026 | 152.62 | 152.62 | 148.60 | 151.58 | 151.58 | 0.05% | 437,426 |
| Sep 25, 2026 | 155.00 | 155.00 | 150.82 | 151.50 | 151.50 | -1.60% | 337,700 |
| Sep 24, 2026 | 154.60 | 154.60 | 151.68 | 153.96 | 153.96 | 0.56% | 343,385 |
| Sep 23, 2026 | 151.00 | 154.60 | 149.00 | 153.10 | 153.10 | 2.13% | 426,537 |
| Sep 22, 2026 | 149.70 | 151.82 | 147.64 | 149.90 | 149.90 | 0.89% | 392,174 |
| Sep 21, 2026 | 150.60 | 150.90 | 147.10 | 148.58 | 148.58 | -1.17% | 372,733 |
| Sep 18, 2026 | 148.90 | 152.74 | 148.36 | 150.34 | 150.34 | 2.11% | 2,113,514 |
| Sep 17, 2026 | 145.88 | 147.68 | 143.60 | 147.24 | 147.24 | 1.25% | 475,606 |
| Sep 16, 2026 | 144.60 | 147.56 | 142.20 | 145.42 | 145.42 | 1.47% | 522,019 |
| Sep 15, 2026 | 146.38 | 147.18 | 143.32 | 143.32 | 143.32 | -1.90% | 533,529 |
| Sep 14, 2026 | 149.78 | 149.90 | 145.54 | 146.10 | 146.10 | -1.62% | 444,177 |
| Sep 11, 2026 | 144.50 | 150.00 | 143.12 | 148.50 | 148.50 | 2.88% | 803,954 |
| Sep 10, 2026 | 152.70 | 152.80 | 142.88 | 144.34 | 144.34 | -4.89% | 1,462,178 |
| Sep 9, 2026 | 157.00 | 157.10 | 149.78 | 151.76 | 151.76 | -2.83% | 722,675 |
| Sep 8, 2026 | 156.68 | 157.76 | 155.16 | 156.18 | 156.18 | 0.67% | 449,573 |
| Sep 7, 2026 | 158.00 | 159.00 | 151.00 | 155.14 | 155.14 | -1.65% | 879,595 |
| Sep 4, 2026 | 159.00 | 160.60 | 156.74 | 157.74 | 157.74 | 0.32% | 1,063,309 |
| Sep 3, 2026 | 160.00 | 162.70 | 154.20 | 157.24 | 157.24 | -9.79% | 3,244,398 |
| Sep 2, 2026 | 181.50 | 181.50 | 172.50 | 174.30 | 174.30 | -4.63% | 561,464 |
| Sep 1, 2026 | 184.16 | 185.28 | 179.20 | 182.76 | 182.76 | -0.76% | 274,430 |
| Aug 31, 2026 | 181.02 | 184.92 | 178.58 | 184.16 | 184.16 | 1.84% | 329,182 |
| Aug 28, 2026 | 185.00 | 186.70 | 177.28 | 180.84 | 180.84 | -0.64% | 381,033 |
| Aug 27, 2026 | 181.00 | 184.98 | 180.52 | 182.00 | 182.00 | 1.11% | 525,901 |
| Aug 26, 2026 | 174.20 | 180.10 | 173.32 | 180.00 | 180.00 | 3.90% | 636,702 |
| Aug 25, 2026 | 172.50 | 175.42 | 170.28 | 173.24 | 173.24 | 1.25% | 208,828 |
| Aug 24, 2026 | 168.58 | 172.28 | 166.92 | 171.10 | 171.10 | 1.66% | 470,841 |
| Aug 21, 2026 | 164.20 | 168.60 | 163.02 | 168.30 | 168.30 | 3.07% | 675,888 |
| Aug 20, 2026 | 163.66 | 166.12 | 162.80 | 163.28 | 163.28 | -0.74% | 418,655 |
| Aug 19, 2026 | 166.06 | 166.72 | 162.68 | 164.50 | 164.50 | -1.18% | 635,809 |
| Aug 18, 2026 | 167.14 | 168.00 | 157.40 | 166.46 | 166.46 | -1.61% | 1,233,980 |
| Aug 17, 2026 | 176.66 | 177.44 | 166.70 | 169.18 | 169.18 | -4.07% | 484,089 |
| Aug 14, 2026 | 173.64 | 177.00 | 173.20 | 176.36 | 176.36 | 2.53% | 344,601 |
| Aug 13, 2026 | 177.32 | 177.38 | 169.12 | 172.00 | 172.00 | -3.26% | 761,753 |
| Aug 12, 2026 | 169.16 | 177.80 | 168.30 | 177.80 | 177.80 | 5.17% | 1,008,863 |
| Aug 11, 2026 | 166.28 | 169.50 | 164.14 | 169.06 | 169.06 | 1.67% | 599,243 |
| Aug 10, 2026 | 169.38 | 169.40 | 160.42 | 166.28 | 166.28 | -1.02% | 435,983 |
| Aug 7, 2026 | 168.00 | 169.86 | 166.62 | 168.00 | 168.00 | 0.83% | 675,307 |
| Aug 6, 2026 | 162.52 | 167.00 | 162.02 | 166.62 | 166.62 | 3.49% | 748,854 |
| Aug 5, 2026 | 158.74 | 161.00 | 156.78 | 161.00 | 161.00 | 2.08% | 540,764 |
| Aug 4, 2026 | 151.50 | 158.00 | 148.24 | 157.72 | 157.72 | 4.33% | 1,071,798 |
| Aug 3, 2026 | 149.50 | 151.20 | 146.12 | 151.18 | 151.18 | 1.65% | 267,307 |