Xilam Animation SA(FR:ALXIL)
€4.04-0.05 (-1.22%)
FR:ALXIL
Xilam Animation SA historical prices
€4.04
At close:-0.05 (-1.22%)
Want to see FR:ALXIL full AI Analyst Report?
Xilam Animation SA (ALXIL) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.09 | 4.09 | 3.98 | 4.04 | 4.04 | -1.22% | 3,357 | 0.35 |
| Nov 12, 2026 | 3.96 | 4.09 | 3.96 | 4.09 | 4.09 | +3.28% | 3,583 | 0.38 |
| Nov 11, 2026 | 3.83 | 3.96 | 3.83 | 3.96 | 3.96 | +3.39% | 5,001 | 0.53 |
| Nov 10, 2026 | 3.84 | 3.89 | 3.77 | 3.83 | 3.83 | 0.00% | 5,970 | 0.63 |
| Nov 09, 2026 | 3.84 | 3.91 | 3.83 | 3.84 | 3.84 | +0.26% | 2,423 | 0.25 |
| Nov 06, 2026 | 4.01 | 4.02 | 3.75 | 3.83 | 3.83 | -4.49% | 9,230 | 0.96 |
| Nov 05, 2026 | 3.79 | 4.10 | 3.78 | 4.01 | 4.01 | +5.80% | 20,642 | 2.20 |
| Nov 04, 2026 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | +2.99% | 16,517 | 1.81 |
| Nov 03, 2026 | 3.59 | 3.85 | 3.58 | 3.68 | 3.68 | +3.66% | 18,232 | 2.04 |
| Nov 02, 2026 | 4.19 | 4.19 | 3.54 | 3.55 | 3.55 | -15.48% | 32,191 | 3.76 |
| Oct 30, 2026 | 4.16 | 4.21 | 4.10 | 4.20 | 4.20 | +1.45% | 3,832 | 0.43 |
| Oct 29, 2026 | 4.31 | 4.40 | 4.11 | 4.14 | 4.14 | -5.91% | 11,405 | 1.28 |
| Oct 28, 2026 | 4.17 | 4.42 | 4.10 | 4.40 | 4.40 | +5.52% | 20,966 | 2.30 |
| Oct 27, 2026 | 4.29 | 4.29 | 4.17 | 4.17 | 4.17 | -2.57% | 4,725 | 0.52 |
| Oct 26, 2026 | 4.26 | 4.35 | 4.26 | 4.28 | 4.28 | +0.23% | 3,989 | 0.44 |
| Oct 23, 2026 | 4.32 | 4.33 | 4.27 | 4.27 | 4.27 | -2.51% | 1,024 | 0.11 |
| Oct 22, 2026 | 4.26 | 4.39 | 4.26 | 4.38 | 4.38 | +3.06% | 4,954 | 0.55 |
| Oct 21, 2026 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | -1.85% | 3,028 | 0.32 |
| Oct 20, 2026 | 4.22 | 4.44 | 4.19 | 4.33 | 4.33 | +2.61% | 17,876 | 1.89 |
| Oct 19, 2026 | 4.19 | 4.32 | 4.19 | 4.22 | 4.22 | +1.20% | 4,667 | 0.49 |
| Oct 16, 2026 | 4.18 | 4.21 | 4.10 | 4.17 | 4.17 | -0.48% | 5,804 | 0.60 |
| Oct 15, 2026 | 4.30 | 4.30 | 4.19 | 4.19 | 4.19 | -2.56% | 2,018 | 0.20 |
| Oct 14, 2026 | 4.32 | 4.40 | 4.28 | 4.30 | 4.30 | 0.00% | 4,683 | 0.44 |
| Oct 13, 2026 | 4.04 | 4.32 | 4.02 | 4.30 | 4.30 | +6.44% | 14,414 | 1.35 |
| Oct 12, 2026 | 3.99 | 4.07 | 3.97 | 4.04 | 4.04 | +0.75% | 4,375 | 0.41 |
| Oct 09, 2026 | 3.90 | 4.07 | 3.90 | 4.01 | 4.01 | +2.82% | 9,261 | 0.88 |
| Oct 08, 2026 | 3.89 | 3.93 | 3.89 | 3.90 | 3.90 | -1.76% | 3,005 | 0.28 |
| Oct 07, 2026 | 4.05 | 4.11 | 3.79 | 3.97 | 3.97 | -2.93% | 22,307 | 2.14 |
| Oct 06, 2026 | 4.16 | 4.16 | 4.05 | 4.09 | 4.09 | -1.68% | 3,107 | 0.30 |
| Oct 05, 2026 | 4.18 | 4.19 | 4.11 | 4.16 | 4.16 | -2.35% | 7,516 | 0.69 |
| Oct 02, 2026 | 4.24 | 4.29 | 4.20 | 4.26 | 4.26 | +0.24% | 9,165 | 0.80 |
| Oct 01, 2026 | 4.20 | 4.27 | 4.18 | 4.25 | 4.25 | -0.23% | 4,755 | 0.41 |
| Sep 30, 2026 | 4.51 | 4.51 | 4.10 | 4.26 | 4.26 | -5.33% | 27,546 | 2.46 |
| Sep 29, 2026 | 4.17 | 4.54 | 4.17 | 4.50 | 4.50 | +7.66% | 10,579 | 0.95 |
| Sep 28, 2026 | 4.30 | 4.30 | 4.03 | 4.18 | 4.18 | -1.88% | 42,235 | 3.92 |
| Sep 25, 2026 | 4.40 | 4.40 | 4.20 | 4.26 | 4.26 | -3.40% | 20,729 | 1.91 |
| Sep 24, 2026 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | -0.23% | 1,192 | 0.10 |
| Sep 23, 2026 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | -0.45% | 1,712 | 0.14 |
| Sep 22, 2026 | 4.41 | 4.46 | 4.33 | 4.44 | 4.44 | +0.68% | 11,099 | 0.90 |
| Sep 21, 2026 | 4.44 | 4.44 | 4.38 | 4.41 | 4.41 | -0.45% | 1,782 | 0.14 |
| Sep 18, 2026 | 4.36 | 4.66 | 4.28 | 4.43 | 4.43 | +1.14% | 13,052 | 0.99 |
| Sep 17, 2026 | 4.67 | 4.67 | 4.36 | 4.38 | 4.38 | -6.41% | 18,945 | 1.40 |
| Sep 16, 2026 | 4.79 | 4.79 | 4.66 | 4.68 | 4.68 | -2.50% | 8,691 | 0.61 |
| Sep 15, 2026 | 4.91 | 4.91 | 4.80 | 4.80 | 4.80 | -2.24% | 3,199 | 0.22 |
| Sep 14, 2026 | 4.93 | 4.93 | 4.89 | 4.91 | 4.91 | -0.41% | 1,489 | 0.09 |
| Sep 11, 2026 | 4.95 | 4.95 | 4.90 | 4.93 | 4.93 | -0.40% | 2,628 | 0.17 |
| Sep 10, 2026 | 4.90 | 5.18 | 4.89 | 4.95 | 4.95 | +1.43% | 10,276 | 0.64 |
| Sep 09, 2026 | 4.90 | 4.91 | 4.88 | 4.88 | 4.88 | -0.41% | 664 | 0.04 |
| Sep 08, 2026 | 4.93 | 4.93 | 4.87 | 4.90 | 4.90 | -0.61% | 3,037 | 0.19 |
| Sep 07, 2026 | 4.90 | 4.95 | 4.86 | 4.93 | 4.93 | -0.20% | 7,193 | 0.45 |
