XTB SA(PL:XTB)
zł 135.40+2.46 (+2.16%)
PL:XTB
XTB SA historical prices
zł 135.40
At close:+2.46 (+2.16%)
XTB SA (XTB) Historical Prices
59 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 134.50 | 136.18 | 133.24 | 135.40 | 135.40 | +2.16% | 388,197 | 0.60 |
| Nov 09, 2026 | 133.80 | 133.86 | 131.06 | 132.94 | 132.94 | +0.30% | 307,155 | 0.46 |
| Nov 06, 2026 | 125.78 | 133.50 | 125.50 | 132.54 | 132.54 | +4.97% | 526,707 | 0.79 |
| Nov 05, 2026 | 130.00 | 131.16 | 126.00 | 126.26 | 126.26 | -2.26% | 517,877 | 0.78 |
| Nov 04, 2026 | 130.56 | 131.94 | 127.50 | 129.18 | 129.18 | -0.62% | 446,519 | 0.67 |
| Nov 03, 2026 | 131.96 | 132.24 | 126.28 | 129.98 | 129.98 | -0.79% | 777,995 | 1.17 |
| Nov 02, 2026 | 139.74 | 139.86 | 129.38 | 131.02 | 131.02 | -6.24% | 1,153,250 | 1.76 |
| Oct 30, 2026 | 144.50 | 144.50 | 139.74 | 139.74 | 139.74 | -2.96% | 559,875 | 0.84 |
| Oct 29, 2026 | 142.60 | 144.80 | 139.00 | 144.00 | 144.00 | +3.94% | 887,071 | 1.35 |
| Oct 28, 2026 | 140.50 | 140.88 | 138.00 | 138.54 | 138.54 | -0.69% | 296,477 | 0.45 |
| Oct 27, 2026 | 142.70 | 142.90 | 139.50 | 139.50 | 139.50 | -1.33% | 545,063 | 0.82 |
| Oct 26, 2026 | 138.50 | 142.90 | 137.80 | 141.38 | 141.38 | +3.20% | 421,626 | 0.63 |
| Oct 23, 2026 | 135.52 | 140.74 | 134.86 | 137.00 | 137.00 | +1.18% | 413,156 | 0.62 |
| Oct 22, 2026 | 138.30 | 138.52 | 134.50 | 135.40 | 135.40 | -1.77% | 383,089 | 0.57 |
| Oct 21, 2026 | 138.80 | 139.60 | 136.04 | 137.84 | 137.84 | +0.20% | 316,899 | 0.48 |
| Oct 20, 2026 | 143.00 | 143.12 | 136.04 | 137.56 | 137.56 | -2.77% | 554,423 | 0.84 |
| Oct 19, 2026 | 147.90 | 148.50 | 141.48 | 141.48 | 141.48 | -4.29% | 407,621 | 0.62 |
| Oct 16, 2026 | 141.50 | 147.82 | 141.40 | 147.82 | 147.82 | +5.51% | 707,700 | 1.08 |
| Oct 15, 2026 | 135.44 | 141.54 | 134.00 | 140.10 | 140.10 | +2.64% | 677,239 | 1.05 |
| Oct 14, 2026 | 136.00 | 137.88 | 133.62 | 136.50 | 136.50 | +0.49% | 455,862 | 0.71 |
| Oct 13, 2026 | 135.00 | 138.00 | 134.00 | 135.84 | 135.84 | -0.04% | 544,090 | 0.85 |
| Oct 12, 2026 | 140.96 | 140.96 | 134.00 | 135.90 | 135.90 | -2.73% | 714,666 | 1.12 |
| Oct 09, 2026 | 139.00 | 141.80 | 138.02 | 139.72 | 139.72 | +1.99% | 441,764 | 0.69 |
| Oct 08, 2026 | 137.00 | 138.64 | 135.08 | 137.00 | 137.00 | +1.48% | 462,292 | 0.72 |
| Oct 07, 2026 | 137.48 | 140.16 | 135.00 | 135.00 | 135.00 | -0.82% | 637,903 | 1.00 |
| Oct 06, 2026 | 136.00 | 140.18 | 135.00 | 136.12 | 136.12 | +0.98% | 1,146,887 | 1.82 |
| Oct 05, 2026 | 140.00 | 140.78 | 130.34 | 134.80 | 134.80 | -2.71% | 1,205,116 | 1.95 |
| Oct 02, 2026 | 146.86 | 147.50 | 137.00 | 138.56 | 138.56 | -5.37% | 1,403,919 | 2.33 |
| Oct 01, 2026 | 150.00 | 150.68 | 144.94 | 146.42 | 146.42 | -3.02% | 552,930 | 0.92 |
| Sep 30, 2026 | 152.60 | 154.50 | 150.00 | 150.98 | 150.98 | -0.47% | 439,143 | 0.74 |
| Sep 29, 2026 | 151.78 | 151.78 | 149.40 | 151.70 | 151.70 | +0.08% | 228,522 | 0.38 |
| Sep 28, 2026 | 152.62 | 152.62 | 148.60 | 151.58 | 151.58 | +0.05% | 437,426 | 0.72 |
| Sep 25, 2026 | 155.00 | 155.00 | 150.82 | 151.50 | 151.50 | -1.60% | 337,700 | 0.56 |
| Sep 24, 2026 | 154.60 | 154.60 | 151.68 | 153.96 | 153.96 | +0.56% | 343,385 | 0.57 |
| Sep 23, 2026 | 151.00 | 154.60 | 149.00 | 153.10 | 153.10 | +2.13% | 426,537 | 0.71 |
| Sep 22, 2026 | 149.70 | 151.82 | 147.64 | 149.90 | 149.90 | +0.89% | 392,174 | 0.66 |
| Sep 21, 2026 | 150.60 | 150.90 | 147.10 | 148.58 | 148.58 | -1.17% | 372,733 | 0.62 |
| Sep 18, 2026 | 148.90 | 152.74 | 148.36 | 150.34 | 150.34 | +2.11% | 2,113,514 | 3.73 |
| Sep 17, 2026 | 145.88 | 147.68 | 143.60 | 147.24 | 147.24 | +1.25% | 475,606 | 0.85 |
| Sep 16, 2026 | 144.60 | 147.56 | 142.20 | 145.42 | 145.42 | +1.47% | 522,019 | 0.93 |
| Sep 15, 2026 | 146.38 | 147.18 | 143.32 | 143.32 | 143.32 | -1.90% | 533,529 | 0.96 |
| Sep 14, 2026 | 149.78 | 149.90 | 145.54 | 146.10 | 146.10 | -1.62% | 444,177 | 0.80 |
| Sep 11, 2026 | 144.50 | 150.00 | 143.12 | 148.50 | 148.50 | +2.88% | 803,954 | 1.47 |
| Sep 10, 2026 | 152.70 | 152.80 | 142.88 | 144.34 | 144.34 | -4.89% | 1,462,178 | 2.77 |
| Sep 09, 2026 | 157.00 | 157.10 | 149.78 | 151.76 | 151.76 | -2.83% | 722,675 | 1.38 |
| Sep 08, 2026 | 156.68 | 157.76 | 155.16 | 156.18 | 156.18 | +0.67% | 449,573 | 0.86 |
| Sep 07, 2026 | 158.00 | 159.00 | 151.00 | 155.14 | 155.14 | -1.65% | 879,595 | 1.72 |
| Sep 04, 2026 | 159.00 | 160.60 | 156.74 | 157.74 | 157.74 | +0.32% | 1,063,309 | 2.13 |
| Sep 03, 2026 | 160.00 | 162.70 | 154.20 | 157.24 | 157.24 | -9.79% | 3,244,398 | 7.12 |
| Sep 02, 2026 | 181.50 | 181.50 | 172.50 | 174.30 | 174.30 | -4.63% | 561,464 | 1.19 |
