XTPL S.A. (WSE:XTP)
Poland · Delayed Price · Currency is PLN 75.20
-3.50 (-4.45%)
Sep 4, 2026, 5:02 PM CET
XTPL S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 79.80 | 79.80 | 74.70 | 75.20 | 75.20 | -4.45% | 15,305 |
| Sep 3, 2026 | 70.00 | 78.70 | 70.00 | 78.70 | 78.70 | 15.74% | 26,492 |
| Sep 2, 2026 | 68.60 | 69.50 | 66.90 | 68.00 | 68.00 | 0.59% | 3,561 |
| Sep 1, 2026 | 64.80 | 67.90 | 64.30 | 67.60 | 67.60 | 3.21% | 6,016 |
| Aug 31, 2026 | 67.10 | 68.10 | 63.70 | 65.50 | 65.50 | -2.96% | 7,694 |
| Aug 28, 2026 | 68.70 | 68.80 | 67.20 | 67.50 | 67.50 | -2.32% | 2,031 |
| Aug 27, 2026 | 69.50 | 69.50 | 67.70 | 69.10 | 69.10 | -0.58% | 1,627 |
| Aug 26, 2026 | 69.50 | 70.50 | 67.70 | 69.50 | 69.50 | -0.29% | 4,291 |
| Aug 25, 2026 | 69.80 | 69.80 | 67.30 | 69.70 | 69.70 | 4.03% | 2,537 |
| Aug 24, 2026 | 70.60 | 72.30 | 67.00 | 67.00 | 67.00 | -5.10% | 5,117 |
| Aug 21, 2026 | 70.20 | 71.90 | 69.50 | 70.60 | 70.60 | -0.14% | 1,650 |
| Aug 20, 2026 | 71.60 | 71.60 | 70.00 | 70.70 | 70.70 | -0.14% | 1,470 |
| Aug 19, 2026 | 71.00 | 71.80 | 69.40 | 70.80 | 70.80 | -0.28% | 3,841 |
| Aug 18, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -0.98% | 555 |
| Aug 17, 2026 | 71.00 | 75.00 | 71.00 | 71.70 | 71.70 | -0.97% | 3,067 |
| Aug 14, 2026 | 72.50 | 73.20 | 70.00 | 72.40 | 72.40 | 0.28% | 4,261 |
| Aug 13, 2026 | 73.70 | 73.70 | 71.90 | 72.20 | 72.20 | -2.04% | 1,661 |
| Aug 12, 2026 | 73.50 | 74.00 | 70.20 | 73.70 | 73.70 | 0.27% | 3,037 |
| Aug 11, 2026 | 71.00 | 73.80 | 70.00 | 73.50 | 73.50 | 5.00% | 2,108 |
| Aug 10, 2026 | 73.00 | 73.50 | 66.20 | 70.00 | 70.00 | -4.11% | 4,660 |
| Aug 7, 2026 | 73.80 | 74.50 | 71.60 | 73.00 | 73.00 | -1.08% | 2,020 |
| Aug 6, 2026 | 74.60 | 74.60 | 72.60 | 73.80 | 73.80 | -1.20% | 1,304 |
| Aug 5, 2026 | 74.80 | 75.00 | 72.90 | 74.70 | 74.70 | 1.36% | 3,186 |
| Aug 4, 2026 | 73.90 | 74.70 | 70.60 | 73.70 | 73.70 | 1.38% | 3,733 |
| Aug 3, 2026 | 74.20 | 74.50 | 72.30 | 72.70 | 72.70 | -0.41% | 3,906 |
| Jul 31, 2026 | 72.90 | 74.00 | 72.40 | 73.00 | 73.00 | 0.83% | 1,763 |
| Jul 30, 2026 | 73.50 | 73.90 | 72.30 | 72.40 | 72.40 | -1.90% | 1,332 |
| Jul 29, 2026 | 73.60 | 74.00 | 72.00 | 73.80 | 73.80 | 0.14% | 2,628 |
| Jul 28, 2026 | 72.90 | 74.50 | 71.90 | 73.70 | 73.70 | 2.36% | 4,661 |
| Jul 27, 2026 | 71.50 | 74.30 | 71.00 | 72.00 | 72.00 | 1.41% | 2,377 |
| Jul 24, 2026 | 71.50 | 71.50 | 68.60 | 71.00 | 71.00 | 0.28% | 4,700 |
| Jul 23, 2026 | 75.00 | 75.00 | 70.80 | 70.80 | 70.80 | -1.67% | 8,246 |
| Jul 22, 2026 | 72.70 | 72.80 | 71.10 | 72.00 | 72.00 | -1.10% | 1,547 |
| Jul 21, 2026 | 73.00 | 73.00 | 71.30 | 72.80 | 72.80 | 1.11% | 993 |
| Jul 20, 2026 | 72.40 | 73.40 | 71.00 | 72.00 | 72.00 | -0.69% | 1,893 |
| Jul 17, 2026 | 74.80 | 74.80 | 70.10 | 72.50 | 72.50 | -0.68% | 2,990 |
| Jul 16, 2026 | 73.90 | 74.90 | 73.00 | 73.00 | 73.00 | -1.22% | 2,310 |
| Jul 15, 2026 | 73.00 | 73.90 | 71.50 | 73.90 | 73.90 | 1.23% | 1,809 |
| Jul 14, 2026 | 73.40 | 73.50 | 71.60 | 73.00 | 73.00 | 1.81% | 2,897 |
| Jul 13, 2026 | 73.80 | 74.00 | 71.70 | 71.70 | 71.70 | -2.32% | 5,668 |
| Jul 10, 2026 | 69.00 | 73.70 | 69.00 | 73.40 | 73.40 | 7.00% | 14,084 |
| Jul 9, 2026 | 68.60 | 68.90 | 66.50 | 68.60 | 68.60 | 0.88% | 2,908 |
| Jul 8, 2026 | 69.00 | 69.00 | 64.80 | 68.00 | 68.00 | -1.02% | 4,931 |
| Jul 7, 2026 | 69.00 | 69.00 | 68.00 | 68.70 | 68.70 | -0.43% | 1,195 |
| Jul 6, 2026 | 69.90 | 70.00 | 67.10 | 69.00 | 69.00 | -0.72% | 3,020 |
| Jul 3, 2026 | 65.50 | 69.90 | 64.00 | 69.50 | 69.50 | 7.25% | 10,043 |
| Jul 2, 2026 | 64.50 | 65.50 | 63.70 | 64.80 | 64.80 | 0.78% | 1,474 |
| Jul 1, 2026 | 63.00 | 64.30 | 63.00 | 64.30 | 64.30 | 2.06% | 1,916 |
| Jun 30, 2026 | 64.70 | 65.10 | 62.80 | 63.00 | 63.00 | -2.63% | 4,079 |
| Jun 29, 2026 | 64.00 | 65.60 | 63.60 | 64.70 | 64.70 | -1.97% | 1,836 |