XTPL S.A. (WSE:XTP)
Poland · Delayed Price · Currency is PLN 69.00
-0.50 (-0.72%)
Jul 6, 2026, 5:00 PM CET
XTPL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 65.50 | 69.00 | 64.00 | 68.80 | 68.80 | 6.17% | 6,301 |
| 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 |
| Jun 26, 2026 | 67.00 | 67.00 | 63.70 | 66.00 | 66.00 | 0.15% | 2,115 |
| Jun 25, 2026 | 63.20 | 66.10 | 63.20 | 65.90 | 65.90 | 4.44% | 2,651 |
| Jun 24, 2026 | 64.20 | 64.80 | 63.00 | 63.10 | 63.10 | -1.71% | 713 |
| Jun 23, 2026 | 64.00 | 64.40 | 63.40 | 64.20 | 64.20 | -0.62% | 2,579 |
| Jun 22, 2026 | 64.30 | 64.60 | 63.50 | 64.60 | 64.60 | 0.47% | 2,394 |
| Jun 19, 2026 | 63.60 | 64.30 | 63.30 | 64.30 | 64.30 | - | 979 |
| Jun 18, 2026 | 65.40 | 65.40 | 63.30 | 64.30 | 64.30 | -1.83% | 2,151 |
| Jun 17, 2026 | 66.80 | 66.80 | 63.70 | 65.50 | 65.50 | 3.15% | 2,040 |
| Jun 16, 2026 | 63.80 | 66.90 | 63.50 | 63.50 | 63.50 | 0.16% | 6,879 |
| Jun 15, 2026 | 63.10 | 64.40 | 61.20 | 63.40 | 63.40 | 0.48% | 3,588 |
| Jun 12, 2026 | 66.40 | 66.90 | 61.60 | 63.10 | 63.10 | -4.10% | 5,355 |
| Jun 11, 2026 | 63.20 | 68.80 | 62.50 | 65.80 | 65.80 | 11.90% | 25,362 |
| Jun 10, 2026 | 60.00 | 60.00 | 57.00 | 58.80 | 58.80 | -2.00% | 2,620 |
| Jun 9, 2026 | 60.00 | 60.00 | 58.10 | 60.00 | 60.00 | 0.84% | 1,460 |
| Jun 8, 2026 | 57.10 | 59.90 | 57.10 | 59.50 | 59.50 | 2.59% | 3,320 |
| Jun 5, 2026 | 58.70 | 58.70 | 56.60 | 58.00 | 58.00 | -1.19% | 2,254 |
| Jun 3, 2026 | 59.50 | 59.50 | 57.60 | 58.70 | 58.70 | -0.51% | 1,469 |
| Jun 2, 2026 | 59.40 | 60.00 | 58.00 | 59.00 | 59.00 | -0.51% | 1,316 |
| Jun 1, 2026 | 59.20 | 59.30 | 58.00 | 59.30 | 59.30 | 3.67% | 2,473 |
| May 29, 2026 | 59.80 | 61.80 | 57.20 | 57.20 | 57.20 | -2.89% | 4,073 |
| May 28, 2026 | 61.20 | 62.00 | 56.50 | 58.90 | 58.90 | -2.48% | 2,911 |
| May 27, 2026 | 58.90 | 61.50 | 57.90 | 60.40 | 60.40 | 2.90% | 7,221 |
| May 26, 2026 | 59.70 | 60.10 | 57.80 | 58.70 | 58.70 | -1.68% | 1,251 |
| May 25, 2026 | 55.30 | 59.70 | 54.80 | 59.70 | 59.70 | 8.94% | 7,989 |
| May 22, 2026 | 54.90 | 55.00 | 54.00 | 54.80 | 54.80 | -0.18% | 5,105 |
| May 21, 2026 | 55.80 | 55.80 | 54.90 | 54.90 | 54.90 | 0.37% | 1,379 |
| May 20, 2026 | 57.70 | 57.70 | 54.40 | 54.70 | 54.70 | -4.54% | 8,587 |
| May 19, 2026 | 59.90 | 60.00 | 55.40 | 57.30 | 57.30 | -2.05% | 3,327 |
| May 18, 2026 | 60.70 | 60.70 | 57.60 | 58.50 | 58.50 | -2.82% | 2,506 |
| May 15, 2026 | 61.00 | 61.00 | 59.50 | 60.20 | 60.20 | 1.52% | 922 |
| May 14, 2026 | 60.50 | 60.90 | 59.20 | 59.30 | 59.30 | -1.17% | 2,736 |
| May 13, 2026 | 60.50 | 60.50 | 59.00 | 60.00 | 60.00 | -0.17% | 4,140 |
| May 12, 2026 | 60.80 | 61.00 | 59.10 | 60.10 | 60.10 | -1.48% | 2,010 |
| May 11, 2026 | 61.00 | 61.00 | 59.60 | 61.00 | 61.00 | - | 3,126 |
| May 8, 2026 | 61.60 | 63.00 | 60.00 | 61.00 | 61.00 | -0.81% | 2,802 |
| May 7, 2026 | 63.60 | 64.50 | 61.50 | 61.50 | 61.50 | -2.38% | 2,565 |
| May 6, 2026 | 62.20 | 63.90 | 61.50 | 63.00 | 63.00 | 1.29% | 5,696 |
| May 5, 2026 | 61.70 | 63.70 | 61.70 | 62.20 | 62.20 | 0.97% | 3,564 |
| May 4, 2026 | 59.90 | 63.10 | 59.90 | 61.60 | 61.60 | 4.23% | 4,692 |
| Apr 30, 2026 | 62.00 | 62.70 | 59.10 | 59.10 | 59.10 | -4.21% | 6,256 |
| Apr 29, 2026 | 63.10 | 63.90 | 61.70 | 61.70 | 61.70 | -2.83% | 2,827 |
| Apr 28, 2026 | 64.40 | 64.40 | 63.50 | 63.50 | 63.50 | -0.16% | 565 |
| Apr 27, 2026 | 63.80 | 64.00 | 63.00 | 63.60 | 63.60 | -0.62% | 5,149 |
| Apr 24, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 2,610 |
| Apr 23, 2026 | 66.60 | 66.60 | 64.30 | 65.00 | 65.00 | -1.52% | 11,281 |