XTPL S.A. (WSE:XTP)
Poland · Delayed Price · Currency is PLN 75.00
-0.80 (-1.06%)
Sep 25, 2026, 11:18 AM CET
XTPL S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 76.50 | 77.00 | 75.00 | 75.80 | 75.80 | -0.92% | 1,814 |
| Sep 23, 2026 | 78.00 | 78.00 | 75.50 | 76.50 | 76.50 | -1.80% | 2,881 |
| Sep 22, 2026 | 78.00 | 78.00 | 76.40 | 77.90 | 77.90 | 1.17% | 1,859 |
| Sep 21, 2026 | 77.00 | 77.00 | 74.00 | 77.00 | 77.00 | 1.32% | 4,825 |
| Sep 18, 2026 | 76.70 | 77.00 | 73.50 | 76.00 | 76.00 | -0.39% | 5,316 |
| Sep 17, 2026 | 80.00 | 80.30 | 75.30 | 76.30 | 76.30 | -2.80% | 6,605 |
| Sep 16, 2026 | 80.70 | 80.80 | 78.00 | 78.50 | 78.50 | -0.63% | 3,065 |
| Sep 15, 2026 | 81.00 | 81.10 | 79.00 | 79.00 | 79.00 | -2.47% | 4,055 |
| Sep 14, 2026 | 79.60 | 81.50 | 79.20 | 81.00 | 81.00 | 2.53% | 14,779 |
| Sep 11, 2026 | 79.00 | 79.10 | 76.80 | 79.00 | 79.00 | 3.13% | 1,696 |
| Sep 10, 2026 | 78.00 | 78.50 | 75.50 | 76.60 | 76.60 | -1.16% | 3,438 |
| Sep 9, 2026 | 82.00 | 82.70 | 77.40 | 77.50 | 77.50 | -5.26% | 6,533 |
| Sep 8, 2026 | 78.90 | 83.80 | 76.70 | 81.80 | 81.80 | 4.20% | 10,602 |
| Sep 7, 2026 | 77.60 | 78.50 | 75.20 | 78.50 | 78.50 | 4.39% | 9,305 |
| 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 |