Xilam Animation SA (XIH) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 3.57 | 3.78 | 3.47 | 3.49 | 3.49 | -1.97% | 0 | 0.00 |
| Nov 03, 2026 | 3.30 | 3.84 | 3.26 | 3.56 | 3.56 | +6.91% | 0 | 0.00 |
| Nov 02, 2026 | 3.86 | 3.86 | 3.32 | 3.33 | 3.33 | -14.62% | 0 | 0.00 |
| Oct 30, 2026 | 3.89 | 4.11 | 3.85 | 3.90 | 3.90 | -0.26% | 0 | 0.00 |
| Oct 29, 2026 | 4.13 | 4.40 | 3.91 | 3.91 | 3.91 | -5.33% | 0 | 0.00 |
| Oct 28, 2026 | 3.96 | 4.32 | 3.93 | 4.13 | 4.13 | +3.77% | 100 | 0.79 |
| Oct 27, 2026 | 4.08 | 4.28 | 3.98 | 3.98 | 3.98 | -2.45% | 0 | 0.00 |
| Oct 26, 2026 | 4.14 | 4.34 | 4.08 | 4.08 | 4.08 | -0.73% | 0 | 0.00 |
| Oct 23, 2026 | 4.16 | 4.32 | 4.11 | 4.11 | 4.11 | -1.44% | 0 | 0.00 |
| Oct 22, 2026 | 4.00 | 4.36 | 3.95 | 4.17 | 4.17 | +3.47% | 0 | 0.00 |
| Oct 21, 2026 | 4.21 | 4.30 | 4.01 | 4.03 | 4.03 | -4.05% | 0 | 0.00 |
| Oct 20, 2026 | 4.04 | 4.37 | 4.02 | 4.20 | 4.20 | +3.96% | 0 | 0.00 |
| Oct 19, 2026 | 3.91 | 4.28 | 3.86 | 4.04 | 4.04 | +4.12% | 0 | 0.00 |
| Oct 16, 2026 | 4.07 | 4.36 | 3.87 | 3.88 | 3.88 | -4.20% | 1 | 0.01 |
| Oct 15, 2026 | 4.06 | 4.25 | 4.02 | 4.05 | 4.05 | -0.49% | 0 | 0.00 |
| Oct 14, 2026 | 4.13 | 4.36 | 4.06 | 4.07 | 4.07 | -1.21% | 0 | 0.00 |
| Oct 13, 2026 | 3.82 | 4.28 | 3.81 | 4.12 | 4.12 | +7.85% | 0 | 0.00 |
| Oct 12, 2026 | 3.86 | 4.05 | 3.82 | 3.82 | 3.82 | -1.29% | 0 | 0.00 |
| Oct 09, 2026 | 3.80 | 4.02 | 3.76 | 3.87 | 3.87 | +2.11% | 0 | 0.00 |
| Oct 08, 2026 | 3.82 | 3.91 | 3.75 | 3.79 | 3.79 | -1.30% | 0 | 0.00 |
| Oct 07, 2026 | 3.81 | 4.01 | 3.76 | 3.84 | 3.84 | +0.79% | 0 | 0.00 |
| Oct 06, 2026 | 4.02 | 4.14 | 3.80 | 3.81 | 3.81 | -5.22% | 400 | 1.51 |
| Oct 05, 2026 | 4.05 | 4.17 | 4.00 | 4.02 | 4.02 | -1.23% | 0 | 0.00 |
| Oct 02, 2026 | 3.99 | 4.27 | 3.95 | 4.07 | 4.07 | +2.52% | 0 | 0.00 |
| Oct 01, 2026 | 3.98 | 4.20 | 3.92 | 3.97 | 3.97 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.39 | 4.49 | 3.97 | 3.97 | 3.97 | -8.74% | 0 | 0.00 |
| Sep 29, 2026 | 3.87 | 4.39 | 3.85 | 4.35 | 4.35 | +11.83% | 0 | 0.00 |
| Sep 28, 2026 | 4.04 | 4.23 | 3.88 | 3.89 | 3.89 | -4.42% | 0 | 0.00 |
| Sep 25, 2026 | 4.24 | 4.41 | 4.02 | 4.07 | 4.07 | -3.78% | 15 | 0.04 |
| Sep 24, 2026 | 4.23 | 4.40 | 4.18 | 4.23 | 4.23 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 4.30 | 4.40 | 4.21 | 4.23 | 4.23 | -0.94% | 0 | 0.00 |
| Sep 22, 2026 | 4.18 | 4.44 | 4.15 | 4.27 | 4.27 | +1.91% | 0 | 0.00 |
| Sep 21, 2026 | 4.30 | 4.39 | 4.18 | 4.19 | 4.19 | -2.10% | 104 | 0.26 |
| Sep 18, 2026 | 4.15 | 4.55 | 4.11 | 4.28 | 4.28 | +3.38% | 0 | 0.00 |
| Sep 17, 2026 | 4.55 | 4.55 | 4.14 | 4.14 | 4.14 | -8.00% | 0 | 0.00 |
| Sep 16, 2026 | 4.79 | 4.79 | 4.48 | 4.50 | 4.50 | -5.46% | 0 | 0.00 |
| Sep 15, 2026 | 4.83 | 4.88 | 4.76 | 4.76 | 4.76 | -2.06% | 0 | 0.00 |
| Sep 14, 2026 | 4.85 | 4.93 | 4.79 | 4.86 | 4.86 | -0.21% | 0 | 0.00 |
| Sep 11, 2026 | 4.94 | 4.94 | 4.87 | 4.87 | 4.87 | -2.01% | 0 | 0.00 |
| Sep 10, 2026 | 5.02 | 5.06 | 4.97 | 4.97 | 4.97 | +1.43% | 0 | 0.00 |
| Sep 09, 2026 | 4.82 | 4.90 | 4.77 | 4.90 | 4.90 | +1.66% | 1,044 | 2.19 |
| Sep 08, 2026 | 4.85 | 4.90 | 4.80 | 4.82 | 4.82 | -1.03% | 1,000 | 2.08 |
| Sep 07, 2026 | 4.58 | 4.90 | 4.52 | 4.87 | 4.87 | +6.10% | 0 | 0.00 |
| Sep 04, 2026 | 4.98 | 4.99 | 4.58 | 4.59 | 4.59 | -7.65% | 500 | 1.06 |
| Sep 03, 2026 | 4.95 | 5.00 | 4.92 | 4.97 | 4.97 | +0.20% | 0 | 0.00 |
| Sep 02, 2026 | 4.91 | 5.00 | 4.91 | 4.96 | 4.96 | +0.40% | 1,000 | 2.09 |
| Sep 01, 2026 | 4.86 | 5.12 | 4.81 | 4.94 | 4.94 | +1.65% | 0 | 0.00 |
| Aug 31, 2026 | 5.00 | 5.10 | 4.85 | 4.86 | 4.86 | -4.71% | 0 | 0.00 |
| Aug 28, 2026 | 4.86 | 5.16 | 4.86 | 5.10 | 5.10 | +9.21% | 180 | 0.38 |
| Aug 27, 2026 | 4.97 | 4.98 | 4.66 | 4.67 | 4.67 | -9.50% | 0 | 0.00 |
