Xenia Hôtellerie Solution S.p.A. Società Benefit (BIT:XHS)
Italy
· Delayed Price · Currency is EUR 3.400
0.00 (0.00%)
At close: Dec 5, 2025
BIT:XHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| Dec 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| Dec 1, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 1,000 |
| Nov 28, 2025 | 3.32 | 3.38 | 3.22 | 3.38 | 3.38 | -1.17% | 4,500 |
| Nov 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | 500 |
| Nov 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 21, 2025 | 3.32 | 3.44 | 3.32 | 3.32 | 3.32 | -4.05% | 2,500 |
| Nov 20, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 2.37% | 1,500 |
| Nov 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | 1,000 |
| Nov 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | 1,000 |
| Nov 17, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 1,500 |
| Nov 14, 2025 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -2.78% | 1,000 |
| Nov 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 500 |
| Nov 11, 2025 | 3.56 | 3.62 | 3.54 | 3.56 | 3.56 | -3.78% | 3,500 |
| Nov 10, 2025 | 3.60 | 3.74 | 3.50 | 3.70 | 3.70 | -2.12% | 6,500 |
| Nov 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Nov 6, 2025 | 3.70 | 3.80 | 3.58 | 3.78 | 3.78 | 4.42% | 4,000 |
| Nov 5, 2025 | 3.80 | 3.80 | 3.58 | 3.62 | 3.62 | -4.23% | 4,000 |
| Nov 4, 2025 | 3.78 | 3.78 | 3.68 | 3.78 | 3.78 | -0.53% | 4,000 |
| Nov 3, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 5,000 |
| Oct 31, 2025 | 3.74 | 3.82 | 3.70 | 3.70 | 3.70 | 1.65% | 5,500 |
| Oct 30, 2025 | 3.70 | 3.74 | 3.64 | 3.64 | 3.64 | -4.21% | 4,000 |
| Oct 29, 2025 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 4.40% | 15,500 |
| Oct 28, 2025 | 3.44 | 3.64 | 3.44 | 3.64 | 3.64 | 1.11% | 6,000 |
| Oct 27, 2025 | 3.32 | 3.68 | 3.32 | 3.60 | 3.60 | 5.88% | 4,500 |
| Oct 24, 2025 | 3.22 | 3.40 | 3.22 | 3.40 | 3.40 | 6.25% | 5,500 |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 1,000 |
| Oct 22, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | - | 1,500 |
| Oct 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 2,500 |
| Oct 20, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 1.85% | 1,500 |
| Oct 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 2,000 |
| Oct 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 1,000 |
| Oct 15, 2025 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -2.98% | 3,000 |
| Oct 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 13, 2025 | 3.32 | 3.42 | 3.26 | 3.36 | 3.36 | - | 4,500 |
| Oct 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,000 |
| Oct 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | 500 |
| Oct 7, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -1.14% | 3,500 |
| Oct 6, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | - | 1,500 |
| Oct 3, 2025 | 3.62 | 3.74 | 3.44 | 3.52 | 3.52 | -2.22% | 18,000 |
| Oct 2, 2025 | 3.76 | 3.82 | 3.58 | 3.60 | 3.60 | -4.76% | 14,000 |
| Oct 1, 2025 | 3.64 | 3.78 | 3.62 | 3.78 | 3.78 | 6.18% | 4,500 |
| Sep 30, 2025 | 3.68 | 3.68 | 3.46 | 3.56 | 3.56 | -3.26% | 6,500 |
| Sep 29, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -3.16% | 3,000 |
| Sep 26, 2025 | 3.74 | 3.82 | 3.70 | 3.80 | 3.80 | 2.70% | 2,500 |
| Sep 25, 2025 | 3.82 | 3.82 | 3.64 | 3.70 | 3.70 | -4.15% | 4,500 |
| Sep 24, 2025 | 3.98 | 4.00 | 3.74 | 3.86 | 3.86 | -3.50% | 15,500 |
| Sep 23, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 2,000 |
| Sep 22, 2025 | 3.92 | 4.00 | 3.76 | 4.00 | 4.00 | 0.50% | 9,500 |
| Sep 19, 2025 | 3.90 | 4.04 | 3.90 | 3.98 | 3.98 | 3.11% | 5,000 |
| Sep 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 16, 2025 | 3.80 | 3.86 | 3.74 | 3.86 | 3.86 | -0.52% | 4,500 |
| Sep 15, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -2.02% | 2,500 |
| Sep 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 1,000 |
| Sep 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 1,000 |
| Sep 10, 2025 | 4.04 | 4.04 | 3.88 | 3.98 | 3.98 | -2.45% | 10,000 |
| Sep 9, 2025 | 3.80 | 4.08 | 3.80 | 4.08 | 4.08 | 10.27% | 3,500 |
| Sep 8, 2025 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -0.54% | 7,500 |
| Sep 5, 2025 | 3.80 | 3.80 | 3.62 | 3.72 | 3.72 | -3.12% | 2,500 |
| Sep 4, 2025 | 3.70 | 3.84 | 3.66 | 3.84 | 3.84 | 2.67% | 5,000 |
| Sep 3, 2025 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | -3.61% | 3,000 |
| Sep 2, 2025 | 3.84 | 3.94 | 3.70 | 3.88 | 3.88 | 1.04% | 8,000 |
| Sep 1, 2025 | 3.84 | 3.94 | 3.84 | 3.84 | 3.84 | -4.00% | 3,000 |
| Aug 29, 2025 | 3.90 | 4.00 | 3.70 | 4.00 | 4.00 | 2.04% | 6,500 |
| Aug 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Aug 27, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -0.51% | 1,500 |
| Aug 26, 2025 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | - | 4,000 |
| Aug 25, 2025 | 3.94 | 3.94 | 3.84 | 3.94 | 3.94 | -1.50% | 2,500 |
| Aug 22, 2025 | 4.02 | 4.02 | 3.92 | 4.00 | 4.00 | -1.48% | 11,000 |
| Aug 21, 2025 | 4.14 | 4.14 | 4.02 | 4.06 | 4.06 | 1.50% | 3,500 |
| Aug 20, 2025 | 4.06 | 4.24 | 4.00 | 4.00 | 4.00 | -1.48% | 15,000 |
| Aug 19, 2025 | 4.04 | 4.08 | 4.04 | 4.06 | 4.06 | -1.46% | 3,500 |
| Aug 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 14, 2025 | 4.10 | 4.20 | 4.10 | 4.12 | 4.12 | 0.98% | 3,000 |
| Aug 13, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -1.45% | 5,000 |
| Aug 12, 2025 | 4.30 | 4.30 | 4.06 | 4.14 | 4.14 | 3.50% | 9,000 |
| Aug 11, 2025 | 3.98 | 4.08 | 3.94 | 4.00 | 4.00 | 3.09% | 17,500 |
| Aug 8, 2025 | 3.76 | 4.00 | 3.76 | 3.88 | 3.88 | 3.19% | 28,500 |
| Aug 7, 2025 | 3.74 | 3.84 | 3.70 | 3.76 | 3.76 | 0.53% | 8,500 |
| Aug 6, 2025 | 3.72 | 3.80 | 3.72 | 3.74 | 3.74 | 1.08% | 5,000 |
| Aug 5, 2025 | 3.78 | 3.80 | 3.60 | 3.70 | 3.70 | -4.64% | 20,000 |
| Aug 4, 2025 | 4.08 | 4.08 | 3.86 | 3.88 | 3.88 | - | 16,500 |
| Aug 1, 2025 | 3.88 | 3.88 | 3.76 | 3.88 | 3.88 | 2.11% | 2,500 |
| Jul 31, 2025 | 3.84 | 3.90 | 3.80 | 3.80 | 3.80 | 0.53% | 12,000 |
| Jul 30, 2025 | 3.94 | 4.00 | 3.72 | 3.78 | 3.78 | -5.50% | 17,000 |
| Jul 29, 2025 | 3.90 | 4.08 | 3.86 | 4.00 | 4.00 | 5.26% | 44,500 |
| Jul 28, 2025 | 3.64 | 3.90 | 3.62 | 3.80 | 3.80 | 4.40% | 35,000 |
| Jul 25, 2025 | 3.80 | 3.80 | 3.50 | 3.64 | 3.64 | -1.09% | 38,500 |
| Jul 24, 2025 | 3.20 | 3.68 | 3.20 | 3.68 | 3.68 | 17.20% | 33,000 |
| Jul 23, 2025 | 3.10 | 3.18 | 3.08 | 3.14 | 3.14 | 0.64% | 6,000 |
| Jul 22, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 1.30% | 4,000 |
| Jul 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 18, 2025 | 3.10 | 3.10 | 3.00 | 3.08 | 3.08 | -0.65% | 5,000 |