XTPL S.A. (WSE:XTP)
Poland · Delayed Price · Currency is PLN 59.50
+0.80 (1.36%)
May 27, 2026, 12:53 PM CET
XTPL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 58.90 | 59.40 | 57.90 | 59.40 | - | 1.19% | 3,969 |
| 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 |
| Apr 22, 2026 | 66.70 | 68.10 | 65.40 | 66.00 | 66.00 | - | 4,363 |
| Apr 21, 2026 | 66.50 | 66.50 | 65.30 | 66.00 | 66.00 | -0.75% | 4,205 |
| Apr 20, 2026 | 67.70 | 67.70 | 65.60 | 66.50 | 66.50 | -3.20% | 2,123 |
| Apr 17, 2026 | 64.00 | 69.00 | 63.60 | 68.70 | 68.70 | 6.35% | 8,725 |
| Apr 16, 2026 | 65.00 | 66.60 | 63.00 | 64.60 | 64.60 | -1.07% | 5,192 |
| Apr 15, 2026 | 65.90 | 66.90 | 64.80 | 65.30 | 65.30 | -0.91% | 2,471 |
| Apr 14, 2026 | 66.90 | 67.20 | 65.50 | 65.90 | 65.90 | -0.90% | 2,541 |
| Apr 13, 2026 | 67.40 | 67.50 | 65.50 | 66.50 | 66.50 | 0.30% | 1,926 |
| Apr 10, 2026 | 67.30 | 67.40 | 66.10 | 66.30 | 66.30 | -1.04% | 2,346 |
| Apr 9, 2026 | 68.00 | 68.00 | 66.40 | 67.00 | 67.00 | -2.33% | 1,498 |
| Apr 8, 2026 | 67.40 | 69.80 | 66.90 | 68.60 | 68.60 | 1.93% | 2,040 |
| Apr 7, 2026 | 67.80 | 67.90 | 66.10 | 67.30 | 67.30 | 0.45% | 864 |
| Apr 2, 2026 | 69.80 | 69.80 | 65.70 | 67.00 | 67.00 | -2.90% | 1,669 |
| Apr 1, 2026 | 66.60 | 71.10 | 66.60 | 69.00 | 69.00 | 3.29% | 2,305 |
| Mar 31, 2026 | 65.50 | 67.80 | 65.20 | 66.80 | 66.80 | 1.37% | 2,366 |
| Mar 30, 2026 | 67.10 | 67.10 | 65.40 | 65.90 | 65.90 | -1.79% | 4,657 |
| Mar 27, 2026 | 69.30 | 69.30 | 66.00 | 67.10 | 67.10 | -1.03% | 2,552 |
| Mar 26, 2026 | 70.90 | 71.00 | 67.70 | 67.80 | 67.80 | -3.14% | 3,883 |
| Mar 25, 2026 | 72.40 | 73.20 | 68.00 | 70.00 | 70.00 | -3.31% | 4,734 |
| Mar 24, 2026 | 70.00 | 72.40 | 69.60 | 72.40 | 72.40 | 3.43% | 973 |
| Mar 23, 2026 | 70.00 | 72.40 | 66.60 | 70.00 | 70.00 | -0.99% | 7,430 |
| 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 |