XTB S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	108.54	109.24	107.48	109.10	109.10	-0.27%	266,131
Jun 22, 2026	109.50	109.82	107.70	109.40	109.40	-0.09%	134,743
Jun 19, 2026	110.00	110.10	108.68	109.50	109.50	-0.45%	297,517
Jun 18, 2026	109.80	110.00	109.00	110.00	110.00	0.79%	325,543
Jun 17, 2026	109.48	109.98	108.22	109.14	109.14	0.20%	339,241
Jun 16, 2026	108.14	110.00	107.92	108.92	108.92	0.70%	304,638
Jun 15, 2026	109.90	110.52	106.82	108.16	108.16	-1.67%	366,104
Jun 12, 2026	106.24	110.22	106.22	110.00	110.00	4.83%	436,134
Jun 11, 2026	108.94	109.60	108.02	109.00	104.93	0.09%	211,306
Jun 10, 2026	108.00	109.00	106.76	108.90	104.83	-0.13%	355,701
Jun 9, 2026	107.70	109.90	106.30	109.04	104.97	1.66%	316,826
Jun 8, 2026	108.02	108.48	103.62	107.26	103.25	-1.23%	489,753
Jun 5, 2026	106.66	110.40	106.50	108.60	104.54	2.63%	1,670,104
Jun 3, 2026	103.28	106.00	101.98	105.82	101.87	2.92%	261,984
Jun 2, 2026	103.30	103.92	102.04	102.82	98.98	-0.25%	275,206
Jun 1, 2026	103.96	103.96	101.58	103.08	99.23	-0.54%	268,130
May 29, 2026	102.96	103.76	102.00	103.64	99.77	1.61%	308,703
May 28, 2026	100.80	102.88	99.14	102.00	98.19	2.20%	477,695
May 27, 2026	106.56	106.56	99.21	99.80	96.07	-8.31%	1,290,171
May 26, 2026	110.00	110.80	108.00	108.84	104.78	-1.02%	228,313
May 25, 2026	109.12	110.10	107.90	109.96	105.85	0.84%	153,700
May 22, 2026	107.98	109.34	106.66	109.04	104.97	1.62%	261,746
May 21, 2026	106.20	108.42	104.90	107.30	103.29	0.04%	145,128
May 20, 2026	105.42	107.30	105.22	107.26	103.25	1.63%	195,037
May 19, 2026	105.62	105.94	104.56	105.54	101.60	0.80%	146,743
May 18, 2026	106.50	106.64	102.56	104.70	100.79	-0.68%	357,665
May 15, 2026	110.00	110.98	103.52	105.42	101.48	-4.42%	616,784
May 14, 2026	109.10	110.84	108.06	110.30	106.18	1.34%	465,760
May 13, 2026	108.00	108.90	106.50	108.84	104.78	3.05%	683,254
May 12, 2026	107.84	108.70	105.52	105.62	101.68	-1.40%	789,651
May 11, 2026	102.00	107.26	100.72	107.12	103.12	6.57%	646,214
May 8, 2026	103.96	103.96	100.12	100.52	96.77	-2.77%	288,412
May 7, 2026	103.00	103.38	101.82	103.38	99.52	1.27%	339,527
May 6, 2026	100.90	102.32	100.02	102.08	98.27	2.42%	331,756
May 5, 2026	99.50	100.76	98.24	99.67	95.95	0.68%	255,377
May 4, 2026	102.88	102.88	96.62	99.00	95.30	-2.94%	718,971
Apr 30, 2026	102.00	102.46	100.32	102.00	98.19	1.25%	384,245
Apr 29, 2026	105.96	108.50	99.99	100.74	96.98	-4.78%	1,468,391
Apr 28, 2026	105.00	108.00	104.76	105.80	101.85	1.05%	388,688
Apr 27, 2026	108.70	108.90	104.12	104.70	100.79	-1.04%	332,275
Apr 24, 2026	106.46	107.16	104.02	105.80	101.85	-0.97%	419,760
Apr 23, 2026	110.50	110.52	106.34	106.84	102.85	-2.93%	231,441
Apr 22, 2026	105.80	110.06	105.80	110.06	105.95	3.60%	388,435
Apr 21, 2026	108.84	108.84	105.68	106.24	102.27	-2.19%	340,073
Apr 20, 2026	109.76	109.78	106.62	108.62	104.56	-1.04%	346,998
Apr 17, 2026	109.90	111.00	107.92	109.76	105.66	0.98%	376,557
Apr 16, 2026	114.00	114.00	104.10	108.70	104.64	-4.18%	908,058
Apr 15, 2026	110.48	113.44	110.24	113.44	109.20	2.68%	589,269
Apr 14, 2026	106.10	110.48	104.32	110.48	106.35	2.30%	599,283
Apr 13, 2026	105.00	108.00	104.60	108.00	103.97	3.67%	633,224