XTPL S.A. (WSE:XTP)
Poland · Delayed Price · Currency is PLN 81.40
-0.10 (-0.12%)
Sep 12, 2025, 3:34 PM CET
XTPL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 81.00 | 81.50 | 80.20 | 81.50 | 81.50 | - | 263 |
| 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 |
| Jul 31, 2025 | 84.00 | 84.70 | 82.60 | 82.90 | 82.90 | -1.31% | 235 |
| Jul 30, 2025 | 83.80 | 84.60 | 82.00 | 84.00 | 84.00 | 0.12% | 334 |
| Jul 29, 2025 | 83.90 | 89.00 | 81.00 | 83.90 | 83.90 | - | 4,183 |
| Jul 28, 2025 | 84.50 | 84.50 | 82.50 | 83.90 | 83.90 | -1.06% | 433 |
| Jul 25, 2025 | 84.70 | 85.60 | 82.50 | 84.80 | 84.80 | 0.36% | 583 |
| Jul 24, 2025 | 85.60 | 86.50 | 84.00 | 84.50 | 84.50 | 0.12% | 1,024 |
| Jul 23, 2025 | 82.80 | 85.80 | 79.40 | 84.40 | 84.40 | 3.81% | 6,681 |
| Jul 22, 2025 | 79.00 | 86.60 | 75.50 | 81.30 | 81.30 | 2.91% | 6,326 |
| Jul 21, 2025 | 77.30 | 79.00 | 76.10 | 79.00 | 79.00 | 0.38% | 3,653 |
| Jul 18, 2025 | 81.00 | 81.00 | 75.10 | 78.70 | 78.70 | -2.36% | 7,940 |
| Jul 17, 2025 | 77.80 | 81.10 | 77.50 | 80.60 | 80.60 | 3.47% | 898 |
| Jul 16, 2025 | 76.00 | 78.00 | 75.80 | 77.90 | 77.90 | 2.50% | 471 |
| Jul 15, 2025 | 75.10 | 77.00 | 75.00 | 76.00 | 76.00 | 1.20% | 493 |
| Jul 14, 2025 | 79.70 | 81.20 | 75.00 | 75.10 | 75.10 | -3.72% | 1,618 |
| Jul 11, 2025 | 75.00 | 81.30 | 75.00 | 78.00 | 78.00 | 2.36% | 2,097 |
| Jul 10, 2025 | 74.70 | 76.50 | 74.20 | 76.20 | 76.20 | 1.87% | 1,372 |
| Jul 9, 2025 | 77.10 | 77.70 | 74.80 | 74.80 | 74.80 | -1.58% | 2,095 |
| Jul 8, 2025 | 78.30 | 78.40 | 75.10 | 76.00 | 76.00 | -3.06% | 3,057 |
| Jul 7, 2025 | 79.10 | 80.00 | 78.10 | 78.40 | 78.40 | -0.88% | 1,033 |
| Jul 4, 2025 | 81.40 | 81.50 | 79.00 | 79.10 | 79.10 | -2.83% | 2,596 |