XOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.16	37.27	37.16	37.27	37.27	0.26%	345
Apr 27, 2026	37.24	37.24	37.17	37.17	37.17	-0.32%	3,664
Apr 24, 2026	37.30	37.30	37.23	37.29	37.29	0.63%	1,223
Apr 23, 2026	37.04	37.19	37.04	37.06	37.06	-0.20%	82,088
Apr 22, 2026	37.33	37.33	37.12	37.14	37.14	0.18%	130,471
Apr 21, 2026	37.35	37.36	37.07	37.07	37.07	-0.53%	8,457
Apr 20, 2026	37.30	37.31	37.27	37.27	37.27	-0.14%	1,228
Apr 17, 2026	37.24	37.45	37.24	37.32	37.32	1.19%	83,369
Apr 16, 2026	36.84	36.97	36.84	36.88	36.88	0.24%	407,382
Apr 15, 2026	36.76	36.79	36.76	36.79	36.79	0.26%	364
Apr 14, 2026	36.70	36.70	36.70	36.70	36.70	0.33%	146
Apr 13, 2026	36.25	36.58	36.25	36.58	36.58	1.20%	414,652
Apr 10, 2026	36.18	36.18	36.15	36.15	36.15	-1.02%	342,397
Apr 9, 2026	36.52	36.52	36.52	36.52	36.52	0.16%	16
Apr 8, 2026	36.44	36.46	36.30	36.46	36.46	2.11%	2,014
Apr 7, 2026	35.55	35.71	35.55	35.71	35.70	-0.13%	319
Apr 6, 2026	35.75	35.75	35.75	35.75	35.75	0.37%	7
Apr 2, 2026	35.54	35.62	35.54	35.62	35.62	0.15%	1,047
Apr 1, 2026	35.56	35.56	35.56	35.56	35.56	0.34%	84
Mar 31, 2026	35.45	35.45	35.32	35.44	35.44	1.95%	417
Mar 30, 2026	34.64	34.77	34.64	34.77	34.76	-0.11%	310
Mar 27, 2026	34.80	34.80	34.80	34.80	34.80	-1.42%	146
Mar 26, 2026	35.44	35.44	35.30	35.31	35.30	-0.87%	2,760
Mar 25, 2026	35.63	35.67	35.51	35.62	35.61	0.73%	3,901
Mar 24, 2026	35.38	35.50	35.34	35.36	35.36	-0.19%	4,172
Mar 23, 2026	35.56	35.61	35.42	35.42	35.42	0.92%	3,384
Mar 20, 2026	35.44	35.44	35.01	35.10	35.10	-1.12%	4,895
Mar 19, 2026	35.38	35.50	35.37	35.50	35.41	0.05%	3,318
Mar 18, 2026	35.48	35.48	35.48	35.48	35.39	-1.44%	62
Mar 17, 2026	36.18	36.18	36.00	36.00	35.91	0.14%	285
Mar 16, 2026	35.99	36.07	35.89	35.95	35.86	0.74%	4,580
Mar 13, 2026	35.91	35.91	35.68	35.68	35.59	-0.26%	264,924
Mar 12, 2026	36.06	36.06	35.78	35.78	35.69	-1.44%	146
Mar 11, 2026	36.36	36.36	36.21	36.30	36.21	-0.07%	3,924
Mar 10, 2026	36.55	36.55	36.32	36.32	36.23	-0.46%	1,511
Mar 9, 2026	36.49	36.49	36.49	36.49	36.40	-0.10%	79
Mar 6, 2026	36.44	36.53	36.44	36.53	36.44	-0.66%	512
Mar 5, 2026	36.64	36.77	36.53	36.77	36.68	-0.94%	1,133
Mar 4, 2026	37.02	37.12	37.02	37.12	37.03	0.65%	309
Mar 3, 2026	36.68	36.88	36.50	36.88	36.79	-0.87%	2,180
Mar 2, 2026	36.90	37.20	36.90	37.20	37.11	0.30%	476
Feb 27, 2026	36.97	37.09	36.95	37.09	37.00	-0.26%	1,472
Feb 26, 2026	37.04	37.19	37.04	37.19	37.10	0.03%	309
Feb 25, 2026	37.04	37.20	37.04	37.18	37.09	0.42%	271,675
Feb 24, 2026	36.73	37.03	36.73	37.03	36.93	0.97%	2,211
Feb 23, 2026	37.03	37.03	36.67	36.67	36.58	-1.49%	1,475
Feb 20, 2026	37.13	37.22	37.08	37.22	37.13	0.21%	491
Feb 19, 2026	37.09	37.15	37.09	37.15	37.06	-0.40%	546
Feb 18, 2026	37.31	37.31	37.21	37.30	37.20	0.47%	5,292
Feb 17, 2026	37.12	37.12	37.12	37.12	37.03	-0.13%	269
Feb 13, 2026	36.87	37.17	36.87	37.17	37.08	0.72%	1,352
Feb 12, 2026	36.91	36.91	36.86	36.91	36.81	-1.46%	160,711
Feb 11, 2026	37.54	37.54	37.45	37.45	37.36	-0.09%	160,102
Feb 10, 2026	37.48	37.48	37.48	37.48	37.39	-0.31%	11
Feb 9, 2026	37.35	37.60	37.35	37.60	37.51	0.23%	4,018
Feb 6, 2026	37.27	37.51	37.27	37.51	37.42	2.26%	598
Feb 5, 2026	36.89	36.89	36.69	36.69	36.60	-1.19%	160,732
Feb 4, 2026	37.17	37.17	37.01	37.13	37.03	-0.36%	160,092
Feb 3, 2026	37.14	37.26	37.14	37.26	37.17	-0.26%	307
Feb 2, 2026	37.23	37.39	37.23	37.36	37.27	0.80%	168,983
Jan 30, 2026	36.95	37.06	36.95	37.06	36.97	0.21%	156,835
Jan 29, 2026	36.96	36.99	36.84	36.99	36.90	0.06%	160,211
Jan 28, 2026	37.15	37.16	36.92	36.97	36.87	-0.33%	156,564
Jan 27, 2026	37.09	37.09	37.02	37.09	37.00	-0.28%	156,524
Jan 26, 2026	37.20	37.29	37.19	37.19	37.10	0.21%	165,464
Jan 23, 2026	37.20	37.20	36.97	37.11	37.02	-0.45%	157,151
Jan 22, 2026	37.30	37.50	37.28	37.28	37.19	0.19%	134,867
Jan 21, 2026	37.19	37.29	37.19	37.21	37.12	1.37%	161,853
Jan 20, 2026	36.85	36.95	36.71	36.71	36.61	-1.53%	166,772
Jan 16, 2026	37.24	37.28	37.24	37.28	37.18	-0.29%	133,746
Jan 15, 2026	37.42	37.51	37.39	37.39	37.29	0.18%	137,090
Jan 14, 2026	37.11	37.32	37.11	37.32	37.22	0.17%	2,867
Jan 13, 2026	37.34	37.34	37.25	37.25	37.16	-0.31%	93,837
Jan 12, 2026	37.28	37.37	37.28	37.37	37.28	-0.05%	134,003
Jan 9, 2026	37.34	37.42	37.34	37.39	37.29	0.47%	1,484
Jan 8, 2026	37.24	37.24	37.19	37.21	37.12	0.33%	112,356
Jan 7, 2026	37.32	37.32	37.09	37.09	37.00	-0.83%	26,784
Jan 6, 2026	37.40	37.40	37.40	37.40	37.31	0.90%	24
Jan 5, 2026	37.07	37.07	37.07	37.07	36.98	0.99%	54
Jan 2, 2026	36.71	36.71	36.71	36.71	36.62	0.33%	74
Dec 31, 2025	36.59	36.59	36.59	36.59	36.49	-0.67%	5
Dec 30, 2025	36.83	36.83	36.83	36.83	36.74	-0.10%	78
Dec 29, 2025	36.87	36.87	36.87	36.87	36.78	-0.32%	33
Dec 26, 2025	36.99	36.99	36.99	36.99	36.90	-0.16%	56
Dec 24, 2025	36.98	37.05	36.98	37.05	36.95	0.51%	620
Dec 23, 2025	36.82	36.86	36.82	36.86	36.77	-0.04%	444
Dec 22, 2025	36.88	36.88	36.87	36.87	36.78	0.85%	225
Dec 19, 2025	36.60	36.60	36.56	36.56	36.47	-0.22%	122
Dec 18, 2025	36.64	36.64	36.64	36.64	36.32	0.32%	110
Dec 17, 2025	36.53	36.53	36.53	36.53	36.21	-0.30%	20
Dec 16, 2025	36.64	36.64	36.64	36.64	36.32	-0.75%	132
Dec 15, 2025	36.92	36.92	36.85	36.91	36.59	0.06%	1,150
Dec 12, 2025	36.89	36.89	36.89	36.89	36.57	-0.37%	30
Dec 11, 2025	37.03	37.03	37.03	37.03	36.71	0.61%	51
Dec 10, 2025	36.80	36.80	36.80	36.80	36.48	1.01%	415
Dec 9, 2025	36.43	36.43	36.43	36.43	36.12	0.07%	27
Dec 8, 2025	36.41	36.41	36.41	36.41	36.09	-0.26%	137
Dec 5, 2025	36.50	36.50	36.50	36.50	36.19	0.10%	66
Dec 4, 2025	36.47	36.47	36.47	36.47	36.15	-0.37%	44
Dec 3, 2025	36.61	36.61	36.60	36.60	36.28	0.58%	180