XTB S.A. (WSE:XTB)
Poland · Delayed Price · Currency is PLN 150.34
+3.10 (2.11%)
Sep 18, 2026, 5:03 PM CET
XTB S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 148.90 | 152.74 | 148.36 | 147.24 | 147.24 | - | 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% | 1,233,970 |
| 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% | 262,307 |
| Jul 31, 2026 | 147.90 | 149.66 | 146.50 | 148.72 | 148.72 | 0.70% | 421,677 |
| Jul 30, 2026 | 140.00 | 149.00 | 140.00 | 147.68 | 147.68 | 8.64% | 1,276,746 |
| Jul 29, 2026 | 138.50 | 139.40 | 135.32 | 135.94 | 135.94 | -1.85% | 324,388 |
| Jul 28, 2026 | 138.78 | 140.70 | 137.56 | 138.50 | 138.50 | -0.22% | 358,659 |
| Jul 27, 2026 | 138.00 | 140.80 | 137.94 | 138.80 | 138.80 | 1.31% | 455,792 |
| Jul 24, 2026 | 136.00 | 138.50 | 136.00 | 137.00 | 137.00 | 0.76% | 210,198 |
| Jul 23, 2026 | 138.10 | 138.40 | 134.00 | 135.96 | 135.96 | -1.48% | 299,143 |
| Jul 22, 2026 | 137.84 | 138.10 | 136.10 | 138.00 | 138.00 | 0.31% | 263,073 |
| Jul 21, 2026 | 134.00 | 137.58 | 133.54 | 137.58 | 137.58 | 3.09% | 331,684 |
| Jul 20, 2026 | 131.40 | 133.66 | 130.58 | 133.46 | 133.46 | 1.57% | 190,120 |
| Jul 17, 2026 | 131.00 | 132.20 | 128.52 | 131.40 | 131.40 | -0.30% | 253,577 |
| Jul 16, 2026 | 134.90 | 134.90 | 130.72 | 131.80 | 131.80 | -2.51% | 312,834 |
| Jul 15, 2026 | 130.80 | 135.20 | 129.82 | 135.20 | 135.20 | 3.44% | 762,927 |
| 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 |