XOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.64	36.77	36.53	36.77	36.77	-0.94%	1,133
Mar 4, 2026	37.02	37.12	37.02	37.12	37.12	0.65%	309
Mar 3, 2026	36.68	36.88	36.50	36.88	36.88	-0.87%	2,180
Mar 2, 2026	36.90	37.20	36.90	37.20	37.20	0.30%	476
Feb 27, 2026	36.97	37.09	36.95	37.09	37.09	-0.26%	1,472
Feb 26, 2026	37.04	37.19	37.04	37.19	37.19	0.03%	309
Feb 25, 2026	37.04	37.20	37.04	37.18	37.18	0.42%	271,675
Feb 24, 2026	36.73	37.03	36.73	37.03	37.03	0.97%	2,211
Feb 23, 2026	37.03	37.03	36.67	36.67	36.67	-1.49%	1,475
Feb 20, 2026	37.13	37.22	37.08	37.22	37.22	0.21%	491
Feb 19, 2026	37.09	37.15	37.09	37.15	37.15	-0.40%	546
Feb 18, 2026	37.31	37.31	37.21	37.30	37.29	0.47%	5,292
Feb 17, 2026	37.12	37.12	37.12	37.12	37.12	-0.13%	269
Feb 13, 2026	36.87	37.17	36.87	37.17	37.17	0.72%	1,352
Feb 12, 2026	36.91	36.91	36.86	36.91	36.91	-1.46%	160,711
Feb 11, 2026	37.54	37.54	37.45	37.45	37.45	-0.09%	160,102
Feb 10, 2026	37.48	37.48	37.48	37.48	37.48	-0.31%	11
Feb 9, 2026	37.35	37.60	37.35	37.60	37.60	0.23%	4,018
Feb 6, 2026	37.27	37.51	37.27	37.51	37.51	2.26%	598
Feb 5, 2026	36.89	36.89	36.69	36.69	36.69	-1.19%	160,732
Feb 4, 2026	37.17	37.17	37.01	37.13	37.13	-0.36%	160,092
Feb 3, 2026	37.14	37.26	37.14	37.26	37.26	-0.26%	307
Feb 2, 2026	37.23	37.39	37.23	37.36	37.36	0.80%	168,983
Jan 30, 2026	36.95	37.06	36.95	37.06	37.06	0.21%	156,835
Jan 29, 2026	36.96	36.99	36.84	36.99	36.99	0.06%	160,211
Jan 28, 2026	37.15	37.16	36.92	36.97	36.97	-0.33%	156,564
Jan 27, 2026	37.09	37.09	37.02	37.09	37.09	-0.28%	156,524
Jan 26, 2026	37.20	37.29	37.19	37.19	37.19	0.21%	165,464
Jan 23, 2026	37.20	37.20	36.97	37.11	37.11	-0.45%	157,151
Jan 22, 2026	37.30	37.50	37.28	37.28	37.28	0.19%	134,867
Jan 21, 2026	37.19	37.29	37.19	37.21	37.21	1.37%	161,853
Jan 20, 2026	36.85	36.95	36.71	36.71	36.71	-1.53%	166,772
Jan 16, 2026	37.24	37.28	37.24	37.28	37.28	-0.29%	133,746
Jan 15, 2026	37.42	37.51	37.39	37.39	37.39	0.18%	137,090
Jan 14, 2026	37.11	37.32	37.11	37.32	37.32	0.17%	2,867
Jan 13, 2026	37.34	37.34	37.25	37.25	37.25	-0.31%	93,837
Jan 12, 2026	37.28	37.37	37.28	37.37	37.37	-0.05%	134,003
Jan 9, 2026	37.34	37.42	37.34	37.39	37.39	0.47%	1,484
Jan 8, 2026	37.24	37.24	37.19	37.21	37.21	0.33%	112,356
Jan 7, 2026	37.32	37.32	37.09	37.09	37.09	-0.83%	26,784
Jan 6, 2026	37.40	37.40	37.40	37.40	37.40	0.90%	24
Jan 5, 2026	37.07	37.07	37.07	37.07	37.07	0.99%	54
Jan 2, 2026	36.71	36.71	36.71	36.71	36.71	0.33%	74
Dec 31, 2025	36.59	36.59	36.59	36.59	36.58	-0.67%	5
Dec 30, 2025	36.83	36.83	36.83	36.83	36.83	-0.10%	78
Dec 29, 2025	36.87	36.87	36.87	36.87	36.87	-0.32%	33
Dec 26, 2025	36.99	36.99	36.99	36.99	36.99	-0.16%	56
Dec 24, 2025	36.98	37.05	36.98	37.05	37.05	0.51%	620
Dec 23, 2025	36.82	36.86	36.82	36.86	36.86	-0.04%	444
Dec 22, 2025	36.88	36.88	36.87	36.87	36.87	0.85%	225
Dec 19, 2025	36.60	36.60	36.56	36.56	36.56	-0.22%	122
Dec 18, 2025	36.64	36.64	36.64	36.64	36.41	0.32%	110
Dec 17, 2025	36.53	36.53	36.53	36.53	36.30	-0.30%	20
Dec 16, 2025	36.64	36.64	36.64	36.64	36.41	-0.75%	132
Dec 15, 2025	36.92	36.92	36.85	36.91	36.68	0.06%	1,150
Dec 12, 2025	36.89	36.89	36.89	36.89	36.66	-0.37%	30
Dec 11, 2025	37.03	37.03	37.03	37.03	36.80	0.61%	51
Dec 10, 2025	36.80	36.80	36.80	36.80	36.57	1.01%	415
Dec 9, 2025	36.43	36.43	36.43	36.43	36.21	0.07%	27
Dec 8, 2025	36.41	36.41	36.41	36.41	36.18	-0.26%	137
Dec 5, 2025	36.50	36.50	36.50	36.50	36.27	0.10%	66
Dec 4, 2025	36.47	36.47	36.47	36.47	36.24	-0.37%	44
Dec 3, 2025	36.61	36.61	36.60	36.60	36.37	0.58%	180
Dec 2, 2025	36.39	36.39	36.39	36.39	36.16	0.12%	45
Dec 1, 2025	36.50	36.50	36.34	36.34	36.12	-0.34%	2,359
Nov 28, 2025	36.47	36.47	36.47	36.47	36.24	0.60%	39
Nov 26, 2025	36.25	36.25	36.25	36.25	36.03	0.74%	44
Nov 25, 2025	36.01	36.01	35.98	35.98	35.76	1.08%	659
Nov 24, 2025	35.60	35.60	35.60	35.60	35.38	0.55%	85
Nov 21, 2025	35.57	35.57	35.40	35.40	35.18	1.43%	184
Nov 20, 2025	34.90	34.90	34.90	34.90	34.69	-1.25%	36
Nov 19, 2025	35.34	35.34	35.27	35.34	35.12	-0.35%	739
Nov 18, 2025	35.47	35.47	35.47	35.47	35.25	-0.13%	38
Nov 17, 2025	35.45	35.51	35.45	35.51	35.29	-1.19%	279
Nov 14, 2025	35.94	35.94	35.94	35.94	35.72	-0.16%	8
Nov 13, 2025	36.00	36.00	36.00	36.00	35.78	-0.96%	23
Nov 12, 2025	36.35	36.35	36.35	36.35	36.13	0.49%	29
Nov 11, 2025	36.17	36.17	36.17	36.17	35.95	0.97%	19
Nov 10, 2025	35.82	35.82	35.82	35.82	35.60	0.74%	153
Nov 7, 2025	35.56	35.56	35.56	35.56	35.34	0.47%	57
Nov 6, 2025	35.40	35.40	35.40	35.40	35.18	-0.45%	57
Nov 5, 2025	35.63	35.63	35.56	35.56	35.34	0.42%	196
Nov 4, 2025	35.41	35.41	35.41	35.41	35.19	-0.45%	55
Nov 3, 2025	35.61	35.61	35.57	35.57	35.35	-0.40%	2,050
Oct 31, 2025	35.71	35.71	35.71	35.71	35.49	-0.11%	136
Oct 30, 2025	35.89	35.91	35.75	35.75	35.53	-0.28%	349
Oct 29, 2025	35.86	35.86	35.86	35.86	35.63	-0.74%	57
Oct 28, 2025	36.15	36.17	36.12	36.12	35.90	-0.20%	632
Oct 27, 2025	36.15	36.20	36.15	36.20	35.97	0.91%	203
Oct 24, 2025	35.87	35.87	35.87	35.87	35.65	0.64%	89
Oct 23, 2025	35.61	35.64	35.61	35.64	35.42	0.47%	11,433
Oct 22, 2025	35.48	35.48	35.48	35.48	35.26	-0.55%	133
Oct 21, 2025	35.68	35.68	35.68	35.68	35.45	0.29%	64
Oct 20, 2025	35.53	35.57	35.53	35.57	35.35	1.22%	1,186
Oct 17, 2025	35.14	35.14	35.14	35.14	34.93	0.79%	38
Oct 16, 2025	35.04	35.04	34.81	34.87	34.65	-0.97%	4,944
Oct 15, 2025	35.12	35.21	35.12	35.21	34.99	0.73%	191,617
Oct 14, 2025	34.96	34.96	34.96	34.96	34.74	0.71%	112
Oct 13, 2025	34.74	34.74	34.69	34.71	34.49	0.91%	462
Oct 10, 2025	34.72	34.72	34.40	34.40	34.18	-2.28%	1,106