XTPL S.A. (WSE:XTP)
Poland · Delayed Price · Currency is PLN 67.50
-0.30 (-0.44%)
Nov 4, 2026, 12:51 PM CET
XTPL S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 67.60 | 68.90 | 66.80 | 67.50 | 67.50 | -0.44% | 1,001 |
| Nov 3, 2026 | 68.50 | 69.00 | 67.80 | 67.80 | 67.80 | -1.74% | 2,093 |
| Nov 2, 2026 | 70.40 | 70.40 | 68.50 | 69.00 | 69.00 | -1.99% | 1,201 |
| Oct 30, 2026 | 71.00 | 71.20 | 68.50 | 70.40 | 70.40 | 1.29% | 1,212 |
| Oct 29, 2026 | 71.30 | 71.30 | 68.90 | 69.50 | 69.50 | -2.52% | 659 |
| Oct 28, 2026 | 70.90 | 71.50 | 69.20 | 71.30 | 71.30 | 1.71% | 1,296 |
| Oct 27, 2026 | 69.00 | 71.70 | 69.00 | 70.10 | 70.10 | -0.57% | 1,676 |
| Oct 26, 2026 | 68.50 | 71.00 | 68.50 | 70.50 | 70.50 | 2.92% | 2,564 |
| Oct 23, 2026 | 65.80 | 69.40 | 65.80 | 68.50 | 68.50 | 4.10% | 2,272 |
| Oct 22, 2026 | 68.50 | 68.50 | 65.50 | 65.80 | 65.80 | -3.94% | 5,653 |
| Oct 21, 2026 | 68.00 | 69.90 | 68.00 | 68.50 | 68.50 | - | 1,805 |
| Oct 20, 2026 | 71.40 | 71.50 | 67.30 | 68.50 | 68.50 | -5.78% | 9,091 |
| Oct 19, 2026 | 74.20 | 74.20 | 72.00 | 72.70 | 72.70 | -2.02% | 1,919 |
| Oct 16, 2026 | 73.00 | 74.20 | 72.20 | 74.20 | 74.20 | 1.64% | 1,099 |
| Oct 15, 2026 | 73.50 | 74.60 | 72.80 | 73.00 | 73.00 | -0.68% | 958 |
| Oct 14, 2026 | 74.10 | 75.40 | 73.40 | 73.50 | 73.50 | -0.81% | 509 |
| Oct 13, 2026 | 75.30 | 75.70 | 73.80 | 74.10 | 74.10 | -2.11% | 2,659 |
| Oct 12, 2026 | 75.80 | 76.00 | 75.00 | 75.70 | 75.70 | 0.13% | 1,646 |
| Oct 9, 2026 | 76.20 | 76.60 | 74.70 | 75.60 | 75.60 | 1.07% | 949 |
| Oct 8, 2026 | 76.00 | 76.30 | 74.40 | 74.80 | 74.80 | -0.27% | 1,033 |
| Oct 7, 2026 | 76.50 | 76.50 | 74.30 | 75.00 | 75.00 | -1.96% | 1,007 |
| Oct 6, 2026 | 76.80 | 77.00 | 75.00 | 76.50 | 76.50 | -0.39% | 1,025 |
| Oct 5, 2026 | 76.50 | 77.00 | 74.40 | 76.80 | 76.80 | 0.39% | 2,232 |
| Oct 2, 2026 | 77.70 | 77.80 | 75.60 | 76.50 | 76.50 | -1.54% | 1,486 |
| Oct 1, 2026 | 76.60 | 79.00 | 74.80 | 77.70 | 77.70 | 5.00% | 2,772 |
| Sep 30, 2026 | 73.10 | 77.00 | 72.80 | 74.00 | 74.00 | 1.23% | 4,499 |
| Sep 29, 2026 | 74.70 | 75.60 | 72.50 | 73.10 | 73.10 | -1.75% | 4,321 |
| Sep 28, 2026 | 74.70 | 75.80 | 74.00 | 74.40 | 74.40 | -0.53% | 2,119 |
| Sep 25, 2026 | 76.80 | 76.80 | 71.60 | 74.80 | 74.80 | -1.32% | 3,082 |
| 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 |