XTB S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	103.28	105.16	101.98	104.84	-	1.96%	173,323
Jun 2, 2026	103.30	103.92	102.04	102.82	102.82	-0.25%	275,206
Jun 1, 2026	103.96	103.96	101.58	103.08	103.08	-0.54%	268,130
May 29, 2026	102.96	103.76	102.00	103.64	103.64	1.61%	308,703
May 28, 2026	100.80	102.88	99.14	102.00	102.00	2.20%	477,695
May 27, 2026	106.56	106.56	99.21	99.80	99.80	-8.31%	1,290,171
May 26, 2026	110.00	110.80	108.00	108.84	108.84	-1.02%	228,313
May 25, 2026	109.12	110.10	107.90	109.96	109.96	0.84%	153,700
May 22, 2026	107.98	109.34	106.66	109.04	109.04	1.62%	261,746
May 21, 2026	106.20	108.42	104.90	107.30	107.30	0.04%	145,128
May 20, 2026	105.42	107.30	105.22	107.26	107.26	1.63%	195,037
May 19, 2026	105.62	105.94	104.56	105.54	105.54	0.80%	146,743
May 18, 2026	106.50	106.64	102.56	104.70	104.70	-0.68%	357,665
May 15, 2026	110.00	110.98	103.52	105.42	105.42	-4.42%	616,784
May 14, 2026	109.10	110.84	108.06	110.30	110.30	1.34%	465,760
May 13, 2026	108.00	108.90	106.50	108.84	108.84	3.05%	683,254
May 12, 2026	107.84	108.70	105.52	105.62	105.62	-1.40%	789,651
May 11, 2026	102.00	107.26	100.72	107.12	107.12	6.57%	646,214
May 8, 2026	103.96	103.96	100.12	100.52	100.52	-2.77%	288,412
May 7, 2026	103.00	103.38	101.82	103.38	103.38	1.27%	339,527
May 6, 2026	100.90	102.32	100.02	102.08	102.08	2.42%	331,756
May 5, 2026	99.50	100.76	98.24	99.67	99.67	0.68%	255,377
May 4, 2026	102.88	102.88	96.62	99.00	99.00	-2.94%	718,971
Apr 30, 2026	102.00	102.46	100.32	102.00	102.00	1.25%	384,245
Apr 29, 2026	105.96	108.50	99.99	100.74	100.74	-4.78%	1,468,391
Apr 28, 2026	105.00	108.00	104.76	105.80	105.80	1.05%	388,688
Apr 27, 2026	108.70	108.90	104.12	104.70	104.70	-1.04%	332,275
Apr 24, 2026	106.46	107.16	104.02	105.80	105.80	-0.97%	419,760
Apr 23, 2026	110.50	110.52	106.34	106.84	106.84	-2.93%	231,441
Apr 22, 2026	105.80	110.06	105.80	110.06	110.06	3.60%	388,435
Apr 21, 2026	108.84	108.84	105.68	106.24	106.24	-2.19%	340,073
Apr 20, 2026	109.76	109.78	106.62	108.62	108.62	-1.04%	346,998
Apr 17, 2026	109.90	111.00	107.92	109.76	109.76	0.98%	376,557
Apr 16, 2026	114.00	114.00	104.10	108.70	108.70	-4.18%	908,058
Apr 15, 2026	110.48	113.44	110.24	113.44	113.44	2.68%	589,269
Apr 14, 2026	106.10	110.48	104.32	110.48	110.48	2.30%	599,283
Apr 13, 2026	105.00	108.00	104.60	108.00	108.00	3.67%	633,224
Apr 10, 2026	104.50	105.98	103.00	104.18	104.18	0.17%	611,375
Apr 9, 2026	100.00	104.02	100.00	104.00	104.00	4.00%	718,812
Apr 8, 2026	99.58	100.00	96.52	100.00	100.00	1.37%	607,661
Apr 7, 2026	95.70	98.65	95.21	98.65	98.65	3.08%	607,134
Apr 2, 2026	94.96	95.70	93.82	95.70	95.70	0.89%	291,598
Apr 1, 2026	95.04	95.86	94.30	94.86	94.86	0.19%	361,111
Mar 31, 2026	92.50	94.70	92.08	94.68	94.68	2.67%	295,789
Mar 30, 2026	92.02	93.34	91.10	92.22	92.22	-0.52%	511,778
Mar 27, 2026	91.00	94.50	91.00	92.70	92.70	1.31%	446,927
Mar 26, 2026	92.10	92.10	90.56	91.50	91.50	-0.41%	248,650
Mar 25, 2026	92.00	92.56	91.04	91.88	91.88	1.32%	266,796
Mar 24, 2026	91.40	91.58	89.88	90.68	90.68	-0.53%	255,691
Mar 23, 2026	91.40	92.00	86.40	91.16	91.16	-0.46%	552,179