TipRanks
Go Ultimate55% OFF

XTPL SA (XTP) Historical Prices

PL:XTP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202671.0071.2068.5070.4070.40+1.29%1,2120.31
Oct 29, 202671.3071.3068.9069.5069.50-2.52%6590.17
Oct 28, 202670.9071.5069.2071.3071.30+1.71%1,2960.33
Oct 27, 202669.0071.7069.0070.1070.10-0.57%1,6760.42
Oct 26, 202668.5071.0068.5070.5070.50+2.92%2,5640.65
Oct 23, 202665.8069.4065.8068.5068.50+4.10%2,2720.57
Oct 22, 202668.5068.5065.5065.8065.80-3.94%5,6531.43
Oct 21, 202668.0069.9068.0068.5068.50+0.00%1,8050.45
Oct 20, 202671.4071.5067.3068.5068.50-5.78%9,0912.28
Oct 19, 202674.2074.2072.0072.7072.70-2.02%1,9190.48
Oct 16, 202673.0074.2072.2074.2074.20+1.64%1,0990.28
Oct 15, 202673.5074.6072.8073.0073.00-0.68%9580.24
Oct 14, 202674.1075.4073.4073.5073.50-0.81%5090.13
Oct 13, 202675.3075.7073.8074.1074.10-2.11%2,6590.66
Oct 12, 202675.8076.0075.0075.7075.70+0.13%1,6460.41
Oct 09, 202676.2076.6074.7075.6075.60+1.07%9490.23
Oct 08, 202676.0076.3074.4074.8074.80-0.27%1,0330.25
Oct 07, 202676.5076.5074.3075.0075.00-1.96%1,0070.23
Oct 06, 202676.8077.0075.0076.5076.50-0.39%1,0250.23
Oct 05, 202676.5077.0074.4076.8076.80+0.39%2,2320.51
Oct 02, 202677.7077.8075.6076.5076.50-1.54%1,4860.34
Oct 01, 202676.6079.0074.8077.7077.70+5.00%2,7720.63
Sep 30, 202673.1077.0072.8074.0074.00+1.23%4,4991.00
Sep 29, 202674.7075.6072.5073.1073.10-1.75%4,3210.97
Sep 28, 202674.7075.8074.0074.4074.40-0.53%2,1190.48
Sep 25, 202676.8076.8071.6074.8074.80-1.32%3,0820.69
Sep 24, 202676.5077.0075.0075.8075.80-0.92%1,8140.41
Sep 23, 202678.0078.0075.5076.5076.50-1.80%2,8810.65
Sep 22, 202678.0078.0076.4077.9077.90+1.17%1,8590.42
Sep 21, 202677.0077.0074.0077.0077.00+1.32%4,8251.10
Sep 18, 202676.7077.0073.5076.0076.00-0.39%5,3161.22
Sep 17, 202680.0080.3075.3076.3076.30-2.80%6,6051.54
Sep 16, 202680.7080.8078.0078.5078.50-0.63%3,0650.72
Sep 15, 202681.0081.1079.0079.0079.00-2.47%4,0550.96
Sep 14, 202679.6081.5079.2081.0081.00+2.53%14,7793.67
Sep 11, 202679.0079.1076.8079.0079.00+3.13%1,6960.41
Sep 10, 202678.0078.5075.5076.6076.60-1.16%3,4380.84
Sep 09, 202682.0082.7077.4077.5077.50-5.26%6,5331.60
Sep 08, 202678.9083.8076.7081.8081.80+4.20%10,6022.45
Sep 07, 202677.6078.5075.2078.5078.50+4.39%9,3052.21
Sep 04, 202679.8079.8074.7075.2075.20-4.45%15,3053.83
Sep 03, 202670.0078.7070.0078.7078.70+15.74%26,4927.29
Sep 02, 202668.6069.5066.9068.0068.00+0.59%3,5610.99
Sep 01, 202664.8067.9064.3067.6067.60+3.21%6,0161.71
Aug 31, 202667.1068.1063.7065.5065.50-2.96%7,6942.25
Aug 28, 202668.7068.8067.2067.5067.50-2.32%2,0310.60
Aug 27, 202669.5069.5067.7069.1069.10-0.58%1,6270.48
Aug 26, 202669.5070.5067.7069.5069.50-0.29%4,2911.26
Aug 25, 202669.8069.8067.3069.7069.70+4.03%2,5370.74
Aug 24, 202670.6072.3067.0067.0067.00-5.10%5,1171.48