XTPL S.A. (WSE:XTP)
Poland · Delayed Price · Currency is PLN 70.70
-2.80 (-3.81%)
At close: Mar 20, 2026
XTPL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 73.50 | 75.60 | 70.70 | 70.70 | 70.70 | -3.81% | 3,047 |
| Mar 19, 2026 | 76.50 | 76.90 | 70.60 | 73.50 | 73.50 | -3.67% | 4,846 |
| Mar 18, 2026 | 74.80 | 76.40 | 74.00 | 76.30 | 76.30 | 3.67% | 3,722 |
| Mar 17, 2026 | 70.70 | 75.50 | 70.70 | 73.60 | 73.60 | 4.25% | 7,190 |
| Mar 16, 2026 | 71.90 | 72.00 | 68.70 | 70.60 | 70.60 | 0.57% | 4,424 |
| Mar 13, 2026 | 71.40 | 72.00 | 68.20 | 70.20 | 70.20 | -1.68% | 10,023 |
| Mar 12, 2026 | 68.60 | 73.40 | 67.60 | 71.40 | 71.40 | 7.53% | 16,995 |
| Mar 11, 2026 | 67.90 | 69.60 | 66.20 | 66.40 | 66.40 | 0.30% | 9,664 |
| Mar 10, 2026 | 69.90 | 70.00 | 66.10 | 66.20 | 66.20 | 1.38% | 35,433 |
| Mar 9, 2026 | 63.80 | 65.30 | 63.00 | 65.30 | 65.30 | 2.03% | 1,807 |
| Mar 6, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 1,659 |
| Mar 5, 2026 | 64.20 | 65.20 | 63.70 | 65.00 | 65.00 | 1.25% | 1,124 |
| Mar 4, 2026 | 64.50 | 65.40 | 64.10 | 64.20 | 64.20 | 0.47% | 1,500 |
| Mar 3, 2026 | 66.30 | 66.40 | 63.60 | 63.90 | 63.90 | -0.93% | 1,579 |
| Mar 2, 2026 | 66.60 | 66.60 | 64.10 | 64.50 | 64.50 | -2.42% | 2,927 |
| Feb 27, 2026 | 64.40 | 66.80 | 63.50 | 66.10 | 66.10 | 3.44% | 4,220 |
| Feb 26, 2026 | 66.90 | 67.80 | 63.80 | 63.90 | 63.90 | -4.34% | 4,048 |
| Feb 25, 2026 | 70.10 | 72.60 | 64.80 | 66.80 | 66.80 | -4.98% | 9,417 |
| Feb 24, 2026 | 72.80 | 72.80 | 67.00 | 70.30 | 70.30 | 8.49% | 12,481 |
| Feb 23, 2026 | 66.20 | 66.40 | 62.30 | 64.80 | 64.80 | -1.52% | 1,660 |
| Feb 20, 2026 | 63.60 | 66.20 | 63.60 | 65.80 | 65.80 | 4.44% | 1,850 |
| Feb 19, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,180 |
| Feb 18, 2026 | 62.60 | 62.80 | 60.60 | 62.00 | 62.00 | -1.27% | 1,609 |
| Feb 17, 2026 | 63.00 | 64.00 | 61.50 | 62.80 | 62.80 | -0.16% | 2,046 |
| Feb 16, 2026 | 62.40 | 63.20 | 62.30 | 62.90 | 62.90 | -0.32% | 921 |
| Feb 13, 2026 | 64.10 | 65.20 | 63.00 | 63.10 | 63.10 | -2.32% | 1,052 |
| Feb 12, 2026 | 64.10 | 65.60 | 64.00 | 64.60 | 64.60 | - | 1,791 |
| Feb 11, 2026 | 65.60 | 65.60 | 64.10 | 64.60 | 64.60 | -1.37% | 1,800 |
| Feb 10, 2026 | 68.40 | 68.40 | 63.20 | 65.50 | 65.50 | -5.21% | 8,713 |
| Feb 9, 2026 | 69.00 | 69.80 | 67.50 | 69.10 | 69.10 | 0.88% | 2,312 |
| Feb 6, 2026 | 67.60 | 68.80 | 67.00 | 68.50 | 68.50 | 0.74% | 1,737 |
| Feb 5, 2026 | 68.60 | 69.60 | 67.80 | 68.00 | 68.00 | -1.16% | 2,167 |
| Feb 4, 2026 | 70.00 | 70.00 | 68.60 | 68.80 | 68.80 | -1.71% | 2,082 |
| Feb 3, 2026 | 71.50 | 71.90 | 70.00 | 70.00 | 70.00 | -1.27% | 1,491 |
| Feb 2, 2026 | 72.00 | 72.70 | 66.70 | 70.90 | 70.90 | -1.80% | 5,647 |
| Jan 30, 2026 | 74.40 | 74.40 | 71.70 | 72.20 | 72.20 | -2.30% | 1,115 |
| Jan 29, 2026 | 73.70 | 74.40 | 70.00 | 73.90 | 73.90 | 0.27% | 3,734 |
| Jan 28, 2026 | 75.00 | 76.00 | 73.60 | 73.70 | 73.70 | -1.73% | 1,618 |
| Jan 27, 2026 | 76.60 | 76.60 | 72.00 | 75.00 | 75.00 | -2.09% | 6,855 |
| Jan 26, 2026 | 77.00 | 77.00 | 74.60 | 76.60 | 76.60 | -0.39% | 2,144 |
| Jan 23, 2026 | 75.70 | 77.40 | 74.80 | 76.90 | 76.90 | 0.13% | 4,363 |
| Jan 22, 2026 | 76.50 | 77.80 | 76.00 | 76.80 | 76.80 | 0.52% | 2,720 |
| Jan 21, 2026 | 75.90 | 76.50 | 74.80 | 76.40 | 76.40 | 1.46% | 1,277 |
| Jan 20, 2026 | 73.60 | 76.00 | 73.60 | 75.30 | 75.30 | 0.80% | 1,078 |
| Jan 19, 2026 | 73.80 | 75.40 | 73.40 | 74.70 | 74.70 | 1.22% | 699 |
| Jan 16, 2026 | 73.20 | 75.10 | 72.70 | 73.80 | 73.80 | 0.82% | 2,569 |
| Jan 15, 2026 | 73.90 | 74.90 | 73.20 | 73.20 | 73.20 | -2.27% | 987 |
| Jan 14, 2026 | 76.40 | 76.50 | 73.10 | 74.90 | 74.90 | -1.83% | 1,532 |
| Jan 13, 2026 | 75.50 | 77.20 | 74.20 | 76.30 | 76.30 | 1.06% | 2,824 |
| Jan 12, 2026 | 76.00 | 76.00 | 73.00 | 75.50 | 75.50 | 0.67% | 1,857 |