Xilam Animation (BST:XIH)
Germany
· Delayed Price · Currency is EUR 3.440
-0.100 (-2.82%)
At close: Apr 28, 2026
Xilam Animation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.38 | 3.56 | 3.38 | 3.54 | 3.54 | 4.42% | - |
| Apr 24, 2026 | 3.28 | 3.63 | 3.28 | 3.39 | 3.39 | 3.99% | - |
| Apr 23, 2026 | 3.52 | 3.53 | 3.26 | 3.26 | 3.26 | -7.39% | - |
| Apr 22, 2026 | 3.45 | 3.52 | 3.38 | 3.52 | 3.52 | 4.14% | - |
| Apr 21, 2026 | 3.45 | 3.47 | 3.38 | 3.38 | 3.38 | 0.30% | - |
| Apr 20, 2026 | 3.15 | 3.47 | 3.15 | 3.37 | 3.37 | 5.31% | - |
| Apr 17, 2026 | 3.24 | 3.42 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Apr 16, 2026 | 3.12 | 3.22 | 3.12 | 3.16 | 3.16 | 0.64% | - |
| Apr 15, 2026 | 3.33 | 3.33 | 3.10 | 3.14 | 3.14 | -4.85% | - |
| Apr 14, 2026 | 3.31 | 3.39 | 3.30 | 3.30 | 3.30 | -4.35% | - |
| Apr 13, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 0.88% | - |
| Apr 10, 2026 | 3.35 | 3.45 | 3.35 | 3.42 | 3.42 | 4.91% | - |
| Apr 9, 2026 | 2.87 | 3.27 | 2.87 | 3.26 | 3.26 | 12.41% | - |
| Apr 8, 2026 | 2.67 | 3.04 | 2.66 | 2.90 | 2.90 | 3.57% | - |
| Apr 7, 2026 | 2.60 | 2.80 | 2.50 | 2.80 | 2.80 | 6.06% | - |
| Apr 2, 2026 | 2.41 | 2.69 | 2.41 | 2.64 | 2.64 | 6.88% | - |
| Apr 1, 2026 | 2.76 | 2.79 | 2.47 | 2.47 | 2.47 | -10.51% | - |
| Mar 31, 2026 | 2.78 | 2.79 | 2.75 | 2.76 | 2.76 | 0.36% | - |
| Mar 30, 2026 | 2.78 | 2.86 | 2.75 | 2.75 | 2.75 | 2.23% | 428 |
| Mar 27, 2026 | 2.87 | 2.87 | 2.69 | 2.69 | 2.69 | -2.89% | - |
| Mar 26, 2026 | 2.87 | 2.87 | 2.77 | 2.77 | 2.77 | -0.36% | - |
| Mar 25, 2026 | 2.84 | 2.90 | 2.78 | 2.78 | 2.78 | -1.77% | - |
| Mar 24, 2026 | 2.86 | 2.86 | 2.57 | 2.83 | 2.83 | -1.05% | - |
| Mar 23, 2026 | 2.93 | 2.93 | 2.80 | 2.86 | 2.86 | 0.70% | - |
| Mar 20, 2026 | 2.73 | 2.84 | 2.73 | 2.84 | 2.84 | 0.71% | - |
| Mar 19, 2026 | 2.73 | 2.82 | 2.73 | 2.82 | 2.82 | - | - |
| Mar 18, 2026 | 2.90 | 2.90 | 2.71 | 2.82 | 2.82 | -0.35% | - |
| Mar 17, 2026 | 2.70 | 2.83 | 2.66 | 2.83 | 2.83 | 1.07% | - |
| Mar 16, 2026 | 2.74 | 2.94 | 2.73 | 2.80 | 2.80 | 2.94% | - |
| Mar 13, 2026 | 2.85 | 2.85 | 2.72 | 2.72 | 2.72 | -8.72% | - |
| Mar 12, 2026 | 2.98 | 2.98 | 2.84 | 2.98 | 2.98 | 7.97% | - |
| Mar 11, 2026 | 2.90 | 2.90 | 2.65 | 2.76 | 2.76 | -4.50% | - |
| Mar 10, 2026 | 2.71 | 2.90 | 2.71 | 2.89 | 2.89 | - | - |
| Mar 9, 2026 | 2.94 | 2.94 | 2.84 | 2.89 | 2.89 | -1.70% | - |
| Mar 6, 2026 | 2.95 | 3.00 | 2.94 | 2.94 | 2.94 | - | - |
| Mar 5, 2026 | 2.91 | 3.08 | 2.91 | 2.94 | 2.94 | -3.29% | - |
| Mar 4, 2026 | 2.94 | 3.15 | 2.94 | 3.04 | 3.04 | -1.30% | - |
| Mar 3, 2026 | 3.02 | 3.08 | 2.98 | 3.08 | 3.08 | -2.84% | - |
| Mar 2, 2026 | 3.01 | 3.30 | 3.01 | 3.17 | 3.17 | 4.28% | - |
| Feb 27, 2026 | 2.99 | 3.33 | 2.95 | 3.04 | 3.04 | 1.33% | - |
| Feb 26, 2026 | 2.98 | 3.22 | 2.98 | 3.00 | 3.00 | -5.66% | - |
| Feb 25, 2026 | 3.01 | 3.23 | 2.95 | 3.18 | 3.18 | -0.63% | - |
| Feb 24, 2026 | 3.07 | 3.35 | 3.07 | 3.20 | 3.20 | -4.19% | - |
| Feb 23, 2026 | 3.06 | 3.34 | 3.06 | 3.34 | 3.34 | 8.79% | - |
| Feb 20, 2026 | 3.04 | 3.18 | 3.00 | 3.07 | 3.07 | -6.12% | - |
| Feb 19, 2026 | 3.05 | 3.27 | 3.05 | 3.27 | 3.27 | 7.21% | - |
| Feb 18, 2026 | 3.15 | 3.15 | 2.84 | 3.05 | 3.05 | -3.17% | - |
| Feb 17, 2026 | 3.28 | 3.31 | 3.15 | 3.15 | 3.15 | -9.22% | - |
| Feb 16, 2026 | 3.47 | 3.54 | 3.42 | 3.47 | 3.47 | -0.29% | - |
| Feb 13, 2026 | 3.67 | 3.73 | 3.36 | 3.48 | 3.48 | -5.43% | - |
| Feb 12, 2026 | 3.67 | 3.96 | 3.67 | 3.68 | 3.68 | 0.27% | - |
| Feb 11, 2026 | 3.67 | 3.97 | 3.67 | 3.67 | 3.67 | - | - |
| Feb 10, 2026 | 3.73 | 4.03 | 3.67 | 3.67 | 3.67 | -1.87% | - |
| Feb 9, 2026 | 3.86 | 4.05 | 3.74 | 3.74 | 3.74 | -3.11% | - |
| Feb 6, 2026 | 3.81 | 3.91 | 3.81 | 3.86 | 3.86 | 1.05% | - |
| Feb 5, 2026 | 3.66 | 3.95 | 3.66 | 3.82 | 3.82 | 4.09% | - |
| Feb 4, 2026 | 3.60 | 3.67 | 3.60 | 3.67 | 3.67 | 1.94% | - |
| Feb 3, 2026 | 3.63 | 3.73 | 3.60 | 3.60 | 3.60 | -0.83% | - |
| Feb 2, 2026 | 3.39 | 3.64 | 3.39 | 3.63 | 3.63 | 6.14% | - |
| Jan 30, 2026 | 3.45 | 3.56 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jan 29, 2026 | 3.56 | 3.57 | 3.46 | 3.46 | 3.46 | -5.21% | - |
| Jan 28, 2026 | 3.42 | 3.65 | 3.42 | 3.65 | 3.65 | 6.73% | - |
| Jan 27, 2026 | 3.45 | 3.70 | 3.42 | 3.42 | 3.42 | -0.87% | - |
| Jan 26, 2026 | 3.47 | 3.54 | 3.45 | 3.45 | 3.45 | -6.25% | - |
| Jan 23, 2026 | 3.42 | 3.71 | 3.42 | 3.68 | 3.68 | 7.60% | - |
| Jan 22, 2026 | 3.46 | 3.76 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jan 21, 2026 | 3.89 | 3.89 | 3.46 | 3.46 | 3.46 | -11.73% | - |
| Jan 20, 2026 | 3.59 | 3.95 | 3.59 | 3.92 | 3.92 | 8.89% | - |
| Jan 19, 2026 | 3.62 | 3.72 | 3.60 | 3.60 | 3.60 | 0.28% | - |
| Jan 16, 2026 | 3.45 | 3.77 | 3.45 | 3.59 | 3.59 | 4.06% | - |
| Jan 15, 2026 | 3.55 | 3.74 | 3.44 | 3.45 | 3.45 | -4.70% | - |
| Jan 14, 2026 | 3.43 | 3.64 | 3.43 | 3.62 | 3.62 | 5.23% | - |
| Jan 13, 2026 | 3.40 | 3.56 | 3.40 | 3.44 | 3.44 | 0.88% | - |
| Jan 12, 2026 | 3.38 | 3.41 | 3.34 | 3.41 | 3.41 | 0.59% | - |
| Jan 9, 2026 | 3.63 | 3.67 | 3.31 | 3.39 | 3.39 | -6.61% | - |
| Jan 8, 2026 | 3.62 | 3.63 | 3.47 | 3.63 | 3.63 | - | - |
| Jan 7, 2026 | 3.51 | 3.67 | 3.47 | 3.63 | 3.63 | 5.22% | 50 |
| Jan 6, 2026 | 3.73 | 3.73 | 3.45 | 3.45 | 3.45 | -7.26% | - |
| Jan 5, 2026 | 3.77 | 3.77 | 3.56 | 3.72 | 3.72 | 4.79% | 50 |
| Jan 2, 2026 | 3.69 | 3.70 | 3.55 | 3.55 | 3.55 | - | - |
| Dec 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.72% | - |
| Dec 29, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Dec 23, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.41% | - |
| Dec 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | - |
| Dec 19, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | - |
| Dec 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.74% | - |
| Dec 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.14% | - |
| Dec 16, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.36% | - |
| Dec 15, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Dec 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Dec 11, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Dec 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 9, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -7.50% | - |
| Dec 8, 2025 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | - |
| Dec 5, 2025 | 3.95 | 4.06 | 3.95 | 4.02 | 4.02 | 0.75% | - |
| Dec 4, 2025 | 3.79 | 3.99 | 3.79 | 3.99 | 3.99 | 5.28% | - |
| Dec 3, 2025 | 4.00 | 4.01 | 3.79 | 3.79 | 3.79 | -5.25% | - |
| Dec 2, 2025 | 3.94 | 4.15 | 3.94 | 4.00 | 4.00 | 1.52% | - |
| Dec 1, 2025 | 4.02 | 4.09 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Nov 28, 2025 | 4.06 | 4.15 | 4.06 | 4.08 | 4.08 | 0.99% | - |