XTB S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	94.98	94.98	90.10	91.58	91.58	-3.09%	830,087
Mar 19, 2026	94.62	95.20	93.74	94.50	94.50	-	249,816
Mar 18, 2026	94.56	96.08	94.42	94.50	94.50	0.08%	208,473
Mar 17, 2026	92.86	94.90	92.38	94.42	94.42	1.46%	425,427
Mar 16, 2026	93.52	93.68	91.90	93.06	93.06	-0.66%	277,079
Mar 13, 2026	93.86	94.76	92.24	93.68	93.68	0.13%	255,187
Mar 12, 2026	96.00	96.00	92.24	93.56	93.56	-2.03%	310,545
Mar 11, 2026	96.00	96.76	94.50	95.50	95.50	-0.38%	383,527
Mar 10, 2026	93.80	96.94	93.70	95.86	95.86	3.08%	658,320
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%	470,380
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