XTPL S.A. (WSE:XTP)
Poland · Delayed Price · Currency is PLN 70.90
+0.10 (0.14%)
Oct 10, 2025, 4:49 PM CET
XTPL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 70.00 | 73.10 | 70.00 | 71.50 | 71.50 | 0.99% | 3,544 |
| Oct 9, 2025 | 70.20 | 71.00 | 69.90 | 70.80 | 70.80 | -1.39% | 609 |
| Oct 8, 2025 | 71.00 | 72.60 | 70.20 | 71.80 | 71.80 | 1.84% | 1,274 |
| Oct 7, 2025 | 70.50 | 71.00 | 70.00 | 70.50 | 70.50 | -0.14% | 300 |
| Oct 6, 2025 | 70.00 | 70.80 | 69.60 | 70.60 | 70.60 | 0.57% | 1,533 |
| Oct 3, 2025 | 73.00 | 73.00 | 70.00 | 70.20 | 70.20 | -4.10% | 3,572 |
| Oct 2, 2025 | 71.10 | 74.00 | 71.10 | 73.20 | 73.20 | 3.10% | 2,559 |
| Oct 1, 2025 | 71.00 | 74.00 | 69.50 | 71.00 | 71.00 | 3.35% | 6,062 |
| Sep 30, 2025 | 73.00 | 73.00 | 67.80 | 68.70 | 68.70 | -7.16% | 8,298 |
| Sep 29, 2025 | 80.00 | 80.00 | 73.40 | 74.00 | 74.00 | -7.73% | 10,603 |
| Sep 26, 2025 | 81.90 | 83.50 | 76.60 | 80.20 | 80.20 | -4.98% | 6,667 |
| Sep 25, 2025 | 84.00 | 84.80 | 83.70 | 84.40 | 84.40 | 0.36% | 466 |
| Sep 24, 2025 | 86.10 | 86.10 | 82.80 | 84.10 | 84.10 | -1.06% | 325 |
| Sep 23, 2025 | 85.10 | 87.00 | 84.10 | 85.00 | 85.00 | - | 629 |
| Sep 22, 2025 | 83.00 | 87.60 | 83.00 | 85.00 | 85.00 | -0.93% | 1,143 |
| Sep 19, 2025 | 83.20 | 85.80 | 81.20 | 85.80 | 85.80 | 2.88% | 1,245 |
| Sep 18, 2025 | 82.70 | 83.40 | 80.80 | 83.40 | 83.40 | 0.85% | 451 |
| Sep 17, 2025 | 81.60 | 83.00 | 81.00 | 82.70 | 82.70 | -0.12% | 1,064 |
| Sep 16, 2025 | 82.80 | 82.90 | 81.30 | 82.80 | 82.80 | - | 241 |
| Sep 15, 2025 | 82.00 | 83.00 | 81.20 | 82.80 | 82.80 | 0.98% | 1,328 |
| Sep 12, 2025 | 81.00 | 82.00 | 80.20 | 82.00 | 82.00 | 0.61% | 1,167 |
| Sep 11, 2025 | 79.80 | 81.70 | 79.10 | 81.50 | 81.50 | 2.13% | 1,179 |
| Sep 10, 2025 | 80.90 | 80.90 | 78.00 | 79.80 | 79.80 | -1.60% | 857 |
| Sep 9, 2025 | 79.80 | 81.20 | 79.20 | 81.10 | 81.10 | 0.37% | 911 |
| Sep 8, 2025 | 80.40 | 81.00 | 79.10 | 80.80 | 80.80 | 0.50% | 433 |
| Sep 5, 2025 | 80.20 | 80.90 | 78.20 | 80.40 | 80.40 | 2.68% | 490 |
| Sep 4, 2025 | 81.70 | 81.80 | 76.20 | 78.30 | 78.30 | -4.40% | 3,096 |
| Sep 3, 2025 | 80.80 | 82.30 | 80.10 | 81.90 | 81.90 | 1.36% | 361 |
| Sep 2, 2025 | 81.40 | 81.40 | 79.20 | 80.80 | 80.80 | -0.74% | 351 |
| Sep 1, 2025 | 81.50 | 82.40 | 79.50 | 81.40 | 81.40 | 0.87% | 551 |
| Aug 29, 2025 | 81.60 | 82.50 | 79.50 | 80.70 | 80.70 | -1.10% | 1,437 |
| Aug 28, 2025 | 87.80 | 88.00 | 81.20 | 81.60 | 81.60 | -7.38% | 5,464 |
| Aug 27, 2025 | 85.10 | 88.70 | 83.60 | 88.10 | 88.10 | 3.53% | 1,609 |
| Aug 26, 2025 | 87.60 | 88.00 | 85.10 | 85.10 | 85.10 | -2.74% | 1,788 |
| Aug 25, 2025 | 87.60 | 87.60 | 85.20 | 87.50 | 87.50 | 0.11% | 413 |
| Aug 22, 2025 | 87.00 | 87.60 | 85.10 | 87.40 | 87.40 | 0.46% | 907 |
| Aug 21, 2025 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 1,724 |
| Aug 20, 2025 | 84.90 | 86.00 | 83.30 | 86.00 | 86.00 | 3.49% | 1,036 |
| Aug 19, 2025 | 82.10 | 84.40 | 82.10 | 83.10 | 83.10 | -0.48% | 423 |
| Aug 18, 2025 | 82.80 | 84.40 | 81.50 | 83.50 | 83.50 | 2.45% | 1,230 |
| Aug 14, 2025 | 82.60 | 83.10 | 81.20 | 81.50 | 81.50 | -0.61% | 1,523 |
| Aug 13, 2025 | 85.90 | 86.00 | 80.60 | 82.00 | 82.00 | 1.49% | 4,619 |
| Aug 12, 2025 | 79.00 | 82.00 | 79.00 | 80.80 | 80.80 | 2.28% | 480 |
| Aug 11, 2025 | 82.00 | 90.00 | 79.00 | 79.00 | 79.00 | -0.75% | 10,250 |
| Aug 8, 2025 | 81.40 | 81.40 | 79.60 | 79.60 | 79.60 | -2.21% | 2,241 |
| Aug 7, 2025 | 81.00 | 81.40 | 80.10 | 81.40 | 81.40 | 1.37% | 228 |
| Aug 6, 2025 | 81.30 | 82.90 | 79.90 | 80.30 | 80.30 | -0.25% | 2,258 |
| Aug 5, 2025 | 81.20 | 81.70 | 79.80 | 80.50 | 80.50 | -0.49% | 504 |
| Aug 4, 2025 | 82.40 | 83.20 | 80.00 | 80.90 | 80.90 | -1.82% | 1,485 |
| Aug 1, 2025 | 82.90 | 85.80 | 79.50 | 82.40 | 82.40 | -0.60% | 5,069 |