Skip to main content
Xylem Inc. (BIT:1XYL)
Italy flag Italy · Delayed Price · Currency is EUR
101.20
-2.18 (-2.11%)
At close: Apr 28, 2026

Xylem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026108.46108.46102.08101.20101.20-2.11%31
Apr 27, 2026103.38103.38103.38103.38103.38-0.73%-
Apr 24, 2026103.88103.88103.88104.14104.14-0.23%4
Apr 23, 2026103.84103.84103.84104.38104.382.05%9
Apr 22, 2026102.28102.28102.28102.28102.280.27%-
Apr 21, 2026102.00102.00102.00102.00102.00-0.84%-
Apr 20, 2026102.86102.86102.86102.86102.86-1.06%-
Apr 17, 2026106.04106.04102.58103.96103.96-2.59%231
Apr 16, 2026106.90108.96106.90106.72106.72-1.02%22
Apr 15, 2026107.82107.82107.82107.82107.82-2.21%-
Apr 14, 2026110.26110.26110.26110.26110.261.23%-
Apr 13, 2026108.92108.92108.92108.92108.92-0.78%-
Apr 10, 2026109.72109.72109.66109.78109.780.46%81
Apr 9, 2026109.50111.48109.10109.28109.28-0.33%113
Apr 8, 2026109.44109.76109.44109.64109.642.49%12
Apr 7, 2026106.62106.62106.62106.98106.982.03%2
Apr 2, 2026104.85104.85104.85104.85104.85-0.71%-
Apr 1, 2026105.60105.60105.60105.60105.603.02%-
Mar 31, 2026102.50102.50102.50102.50102.50-0.58%-
Mar 30, 2026102.60102.60102.60103.10103.10-20
Mar 27, 2026105.00105.00105.00103.10103.10-1.72%10
Mar 26, 2026105.30105.30105.30104.90104.90-0.43%3
Mar 25, 2026105.35105.35105.35105.35105.350.86%-
Mar 24, 2026107.20107.20103.25104.45104.450.29%15
Mar 23, 2026106.20106.20106.20104.15104.15-0.24%95
Mar 20, 2026107.10107.10104.15104.40104.400.72%95
Mar 19, 2026104.00104.00104.00103.65103.65-1.05%10
Mar 18, 2026104.75104.75104.75104.75104.75-0.48%-
Mar 17, 2026105.25105.25105.25105.25105.250.53%-
Mar 16, 2026104.70104.70104.70104.70104.700.05%-
Mar 13, 2026104.65104.65104.65104.65104.65-0.19%-
Mar 12, 2026107.00107.00107.00104.85104.85-0.62%50
Mar 11, 2026105.50105.50105.50105.50105.50-0.85%-
Mar 10, 2026106.85106.85106.85106.40106.400.61%3
Mar 9, 2026105.10105.10105.10105.75105.75-0.98%2
Mar 6, 2026106.80106.80106.80106.80106.80-2.38%-
Mar 5, 2026110.75110.75109.80109.40109.40-0.50%22
Mar 4, 2026109.75111.30109.75109.95109.951.01%102
Mar 3, 2026108.85108.85108.85108.85108.85-0.77%-
Mar 2, 2026109.70109.70109.70109.70109.701.01%-
Feb 27, 2026108.60108.60108.60108.60108.60-2.12%-
Feb 26, 2026110.95110.95110.95110.95110.952.16%-
Feb 25, 2026108.60108.60108.60108.60108.600.14%-
Feb 24, 2026107.00107.00107.00108.45108.452.36%10
Feb 23, 2026103.45103.45103.45105.95105.95-3.11%10
Feb 20, 2026108.99108.99108.99109.35108.99-0.46%-
Feb 19, 2026109.48109.48109.48109.85109.480.09%-
Feb 18, 2026109.38109.38109.38109.75109.380.09%-
Feb 17, 2026109.28109.28109.28109.65109.280.37%-
Feb 16, 2026108.89108.89108.89109.25108.890.88%-
Feb 13, 2026107.94107.94107.94108.30107.940.56%-
Feb 12, 2026107.35107.35107.35107.70107.34-0.32%40
Feb 11, 2026107.10107.95107.10108.05107.69-2.13%42
Feb 10, 2026122.50122.50107.80110.40110.03-8.00%59
Feb 9, 2026119.60119.60119.60120.00119.60--
Feb 6, 2026118.65119.55118.65120.00119.601.05%140
Feb 5, 2026118.80118.80118.60118.75118.350.30%19
Feb 4, 2026118.01118.01118.01118.40118.000.13%-
Feb 3, 2026117.86117.86117.86118.25117.86-0.25%-
Feb 2, 2026117.30117.30117.30118.55118.152.82%50
Jan 30, 2026114.92114.92114.92115.30114.921.01%-
Jan 29, 2026113.77113.77113.77114.15113.771.65%-
Jan 28, 2026117.30117.30117.30112.30111.93-4.95%1
Jan 27, 2026117.76117.76117.76118.15117.76-1.50%-
Jan 26, 2026119.55119.55119.55119.95119.55-0.37%-
Jan 23, 2026121.20121.20121.20120.40120.00-0.78%30
Jan 22, 2026120.95120.95120.95121.35120.941.76%-
Jan 21, 2026118.85118.85118.85119.25118.85-2.17%-
Jan 20, 2026121.49121.49121.49121.90121.49-1.89%-
Jan 19, 2026123.84123.84123.84124.25123.84-1.00%-
Jan 16, 2026125.08125.08125.08125.50125.082.45%-
Jan 15, 2026122.15122.15119.30122.50122.091.83%130
Jan 14, 2026120.65120.65120.65120.30119.900.59%10
Jan 13, 2026119.20119.20119.20119.60119.200.08%-
Jan 12, 2026119.10119.10119.10119.50119.10-0.95%-
Jan 9, 2026120.40120.40120.40120.65120.25-0.37%15
Jan 8, 2026120.70120.70120.70121.10120.700.96%-
Jan 7, 2026120.00120.00120.00119.95119.550.88%24
Jan 6, 2026118.50118.50118.50118.90118.500.21%-
Jan 5, 2026118.25118.25118.25118.65118.251.58%-
Jan 2, 2026117.30117.30116.50116.80116.41-0.43%17
Dec 30, 2025116.91116.91116.91117.30116.91-0.42%-
Dec 29, 2025117.41117.41117.41117.80117.410.08%-
Dec 23, 2025117.31117.31117.31117.70117.31-0.51%-
Dec 22, 2025117.91117.91117.91118.30117.910.90%-
Dec 19, 2025116.86116.86116.86117.25116.86-0.30%-
Dec 18, 2025117.21117.21117.21117.60117.210.81%-
Dec 17, 2025116.26116.26116.26116.65116.260.26%-
Dec 16, 2025115.96115.96115.96116.35115.96-0.39%-
Dec 15, 2025116.41116.41116.41116.80116.410.21%-
Dec 12, 2025118.70118.70118.65116.55116.16-2.14%165
Dec 11, 2025118.70118.70118.70119.10118.700.89%-
Dec 10, 2025117.66117.66117.66118.05117.66-1.05%-
Dec 9, 2025118.90118.90118.90119.30118.90-0.83%-
Dec 8, 2025119.90119.90119.90120.30119.90-0.21%-
Dec 5, 2025120.15120.15120.15120.55120.15-0.12%-
Dec 4, 2025120.30120.30120.30120.70120.300.42%-
Dec 3, 2025119.80119.80119.80120.20119.800.33%-
Dec 2, 2025119.50120.10119.50119.80119.40-0.58%15
Dec 1, 2025120.10120.10120.10120.50120.10-0.99%-