XTB S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	127.60	130.70	126.42	130.70	130.70	2.00%	340,684
Jul 13, 2026	129.00	129.90	124.72	128.14	128.14	-0.97%	477,455
Jul 10, 2026	127.98	129.40	125.78	129.40	129.40	1.17%	593,503
Jul 9, 2026	123.94	128.96	123.86	127.90	127.90	3.15%	671,041
Jul 8, 2026	122.06	124.00	120.24	124.00	124.00	2.11%	442,314
Jul 7, 2026	120.00	122.60	118.90	121.44	121.44	1.03%	513,702
Jul 6, 2026	118.80	120.20	117.78	120.20	120.20	1.52%	289,508
Jul 3, 2026	116.50	118.70	115.60	118.40	118.40	1.25%	201,604
Jul 2, 2026	110.00	118.98	109.72	116.94	116.94	6.31%	939,309
Jul 1, 2026	107.10	110.00	105.94	110.00	110.00	2.84%	424,306
Jun 30, 2026	106.00	107.68	103.52	106.96	106.96	1.35%	260,177
Jun 29, 2026	104.58	106.78	103.50	105.54	105.54	1.36%	174,715
Jun 26, 2026	107.94	107.94	104.12	104.12	104.12	-3.23%	250,059
Jun 25, 2026	107.50	108.66	105.92	107.60	107.60	0.06%	245,060
Jun 24, 2026	109.20	109.94	106.84	107.54	107.54	-1.43%	300,361
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