Xilam Animation (EPA:ALXIL)
France
· Delayed Price · Currency is EUR 3.000
+0.060 (2.04%)
At close: Mar 6, 2026
Xilam Animation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.95 | 3.07 | 2.93 | 3.00 | 3.00 | 2.04% | 7,385 |
| Mar 5, 2026 | 3.15 | 3.15 | 2.90 | 2.94 | 2.94 | -6.96% | 7,927 |
| Mar 4, 2026 | 3.19 | 3.19 | 3.14 | 3.16 | 3.16 | -1.25% | 902 |
| Mar 3, 2026 | 3.30 | 3.30 | 3.18 | 3.20 | 3.20 | -3.03% | 2,938 |
| Mar 2, 2026 | 3.32 | 3.33 | 3.25 | 3.30 | 3.30 | -0.90% | 5,029 |
| Feb 27, 2026 | 3.27 | 3.38 | 3.17 | 3.33 | 3.33 | 1.22% | 3,677 |
| Feb 26, 2026 | 3.28 | 3.29 | 3.16 | 3.29 | 3.29 | 0.30% | 1,722 |
| Feb 25, 2026 | 3.30 | 3.30 | 3.15 | 3.28 | 3.28 | -0.61% | 7,134 |
| Feb 24, 2026 | 3.34 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 2,978 |
| Feb 23, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | - | 45,397 |
| Feb 20, 2026 | 3.32 | 3.36 | 3.20 | 3.36 | 3.36 | 0.90% | 5,408 |
| Feb 19, 2026 | 3.33 | 3.38 | 3.32 | 3.33 | 3.33 | -0.30% | 3,391 |
| Feb 18, 2026 | 3.37 | 3.37 | 3.04 | 3.34 | 3.34 | -2.91% | 28,499 |
| Feb 17, 2026 | 3.49 | 3.54 | 3.39 | 3.44 | 3.44 | -1.71% | 6,733 |
| Feb 16, 2026 | 3.74 | 3.76 | 3.50 | 3.50 | 3.50 | -6.91% | 7,470 |
| Feb 13, 2026 | 3.99 | 3.99 | 3.32 | 3.76 | 3.76 | -5.53% | 57,769 |
| Feb 12, 2026 | 3.96 | 3.99 | 3.74 | 3.98 | 3.98 | 0.51% | 15,026 |
| Feb 11, 2026 | 3.97 | 4.00 | 3.91 | 3.96 | 3.96 | -0.25% | 2,632 |
| Feb 10, 2026 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -1.73% | 2,343 |
| Feb 9, 2026 | 4.10 | 4.16 | 4.04 | 4.04 | 4.04 | -2.88% | 5,902 |
| Feb 6, 2026 | 4.18 | 4.18 | 4.06 | 4.16 | 4.16 | 0.97% | 5,442 |
| Feb 5, 2026 | 3.97 | 4.24 | 3.97 | 4.12 | 4.12 | 3.78% | 16,268 |
| Feb 4, 2026 | 3.90 | 3.97 | 3.80 | 3.97 | 3.97 | 1.79% | 6,002 |
| Feb 3, 2026 | 3.93 | 3.93 | 3.80 | 3.90 | 3.90 | -0.76% | 2,883 |
| Feb 2, 2026 | 3.72 | 3.94 | 3.72 | 3.93 | 3.93 | 5.65% | 8,388 |
| Jan 30, 2026 | 3.77 | 3.78 | 3.72 | 3.72 | 3.72 | -1.06% | 1,917 |
| Jan 29, 2026 | 3.76 | 3.82 | 3.74 | 3.76 | 3.76 | 1.08% | 5,936 |
| Jan 28, 2026 | 3.73 | 3.75 | 3.72 | 3.72 | 3.72 | - | 2,361 |
| Jan 27, 2026 | 3.72 | 3.75 | 3.66 | 3.72 | 3.72 | -0.80% | 7,416 |
| Jan 26, 2026 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 2.18% | 4,629 |
| Jan 23, 2026 | 3.72 | 3.72 | 3.63 | 3.67 | 3.67 | -1.34% | 3,375 |
| Jan 22, 2026 | 3.77 | 3.78 | 3.72 | 3.72 | 3.72 | -1.06% | 3,734 |
| Jan 21, 2026 | 3.92 | 3.92 | 3.71 | 3.76 | 3.76 | -4.08% | 15,106 |
| Jan 20, 2026 | 3.90 | 4.02 | 3.88 | 3.92 | 3.92 | 0.51% | 6,626 |
| Jan 19, 2026 | 3.86 | 3.90 | 3.83 | 3.90 | 3.90 | 0.78% | 5,258 |
| Jan 16, 2026 | 3.75 | 4.00 | 3.75 | 3.87 | 3.87 | 3.48% | 9,391 |
| Jan 15, 2026 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | 1.63% | 17,662 |
| Jan 14, 2026 | 3.74 | 3.74 | 3.64 | 3.68 | 3.68 | -0.54% | 2,145 |
| Jan 13, 2026 | 3.59 | 3.70 | 3.59 | 3.70 | 3.70 | 2.78% | 6,793 |
| Jan 12, 2026 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 3,415 |
| Jan 9, 2026 | 3.67 | 3.72 | 3.51 | 3.58 | 3.58 | -2.45% | 19,089 |
| Jan 8, 2026 | 3.68 | 3.70 | 3.67 | 3.67 | 3.67 | - | 1,755 |
| Jan 7, 2026 | 3.71 | 3.71 | 3.67 | 3.67 | 3.67 | -0.81% | 1,933 |
| Jan 6, 2026 | 3.80 | 3.80 | 3.65 | 3.70 | 3.70 | -1.60% | 2,530 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 2,767 |
| Jan 2, 2026 | 3.78 | 3.85 | 3.74 | 3.80 | 3.80 | 0.80% | 5,444 |
| Dec 31, 2025 | 3.70 | 3.77 | 3.70 | 3.77 | 3.77 | -0.26% | 2,056 |
| Dec 30, 2025 | 3.78 | 3.78 | 3.61 | 3.78 | 3.78 | -0.26% | 7,293 |
| Dec 29, 2025 | 3.70 | 3.80 | 3.70 | 3.79 | 3.79 | 2.71% | 6,774 |
| Dec 24, 2025 | 3.66 | 3.76 | 3.66 | 3.69 | 3.69 | 0.54% | 940 |
| Dec 23, 2025 | 3.68 | 3.68 | 3.62 | 3.67 | 3.67 | -0.27% | 6,662 |
| Dec 22, 2025 | 3.74 | 3.77 | 3.64 | 3.68 | 3.68 | -1.60% | 4,797 |
| Dec 19, 2025 | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | -0.80% | 1,441 |
| Dec 18, 2025 | 3.64 | 3.77 | 3.64 | 3.77 | 3.77 | 0.53% | 9,910 |
| Dec 17, 2025 | 3.86 | 3.86 | 3.58 | 3.75 | 3.75 | -2.60% | 23,739 |
| Dec 16, 2025 | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | -2.28% | 2,961 |
| Dec 15, 2025 | 3.97 | 3.97 | 3.92 | 3.94 | 3.94 | 1.03% | 3,130 |
| Dec 12, 2025 | 3.85 | 3.99 | 3.83 | 3.90 | 3.90 | 1.83% | 8,124 |
| Dec 11, 2025 | 3.92 | 3.92 | 3.79 | 3.83 | 3.83 | -2.30% | 5,435 |
| Dec 10, 2025 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | 0.26% | 2,669 |
| Dec 9, 2025 | 4.08 | 4.08 | 3.91 | 3.91 | 3.91 | -4.87% | 12,565 |
| Dec 8, 2025 | 4.28 | 4.28 | 4.10 | 4.11 | 4.11 | -4.86% | 10,209 |
| Dec 5, 2025 | 4.23 | 4.32 | 4.22 | 4.32 | 4.32 | 2.86% | 5,352 |
| Dec 4, 2025 | 4.02 | 4.21 | 4.02 | 4.20 | 4.20 | 4.74% | 10,583 |
| Dec 3, 2025 | 4.25 | 4.26 | 4.00 | 4.01 | 4.01 | -5.87% | 25,205 |
| Dec 2, 2025 | 4.28 | 4.39 | 4.18 | 4.26 | 4.26 | 0.95% | 29,291 |
| Dec 1, 2025 | 4.25 | 4.30 | 4.12 | 4.22 | 4.22 | -1.17% | 6,578 |
| Nov 28, 2025 | 4.33 | 4.33 | 4.24 | 4.27 | 4.27 | -1.16% | 5,074 |
| Nov 27, 2025 | 4.26 | 4.32 | 4.24 | 4.32 | 4.32 | 2.61% | 4,352 |
| Nov 26, 2025 | 4.20 | 4.21 | 4.16 | 4.21 | 4.21 | -0.71% | 3,957 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.20 | 4.24 | 4.24 | -1.40% | 6,680 |
| Nov 24, 2025 | 4.45 | 4.45 | 4.20 | 4.30 | 4.30 | -3.59% | 7,546 |
| Nov 21, 2025 | 4.30 | 4.49 | 4.22 | 4.46 | 4.46 | -0.67% | 24,148 |
| Nov 20, 2025 | 4.10 | 4.50 | 4.01 | 4.49 | 4.49 | 9.51% | 25,625 |
| Nov 19, 2025 | 3.80 | 4.10 | 3.79 | 4.10 | 4.10 | 7.89% | 13,692 |
| Nov 18, 2025 | 3.86 | 3.90 | 3.79 | 3.80 | 3.80 | -2.06% | 3,130 |
| Nov 17, 2025 | 3.69 | 3.98 | 3.69 | 3.88 | 3.88 | 4.86% | 11,979 |
| Nov 14, 2025 | 3.65 | 3.70 | 3.55 | 3.70 | 3.70 | 1.09% | 6,853 |
| Nov 13, 2025 | 3.62 | 3.74 | 3.60 | 3.66 | 3.66 | 1.10% | 7,047 |
| Nov 12, 2025 | 3.80 | 3.80 | 3.60 | 3.62 | 3.62 | -4.99% | 14,688 |
| Nov 11, 2025 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | 1.33% | 2,295 |
| Nov 10, 2025 | 3.80 | 3.80 | 3.71 | 3.76 | 3.76 | - | 3,366 |
| Nov 7, 2025 | 3.84 | 3.98 | 3.73 | 3.76 | 3.76 | -2.08% | 17,812 |
| Nov 6, 2025 | 3.91 | 3.91 | 3.79 | 3.84 | 3.84 | -1.54% | 6,365 |
| Nov 5, 2025 | 3.93 | 3.99 | 3.90 | 3.90 | 3.90 | -1.02% | 1,975 |
| Nov 4, 2025 | 3.80 | 3.94 | 3.76 | 3.94 | 3.94 | 2.87% | 6,008 |
| Nov 3, 2025 | 3.94 | 3.94 | 3.83 | 3.83 | 3.83 | -2.30% | 1,608 |
| Oct 31, 2025 | 3.92 | 3.94 | 3.85 | 3.92 | 3.92 | - | 4,985 |
| Oct 30, 2025 | 4.10 | 4.10 | 3.92 | 3.92 | 3.92 | -3.45% | 7,199 |
| Oct 29, 2025 | 4.05 | 4.10 | 3.99 | 4.06 | 4.06 | 1.50% | 7,464 |
| Oct 28, 2025 | 4.26 | 4.26 | 3.85 | 4.00 | 4.00 | -5.88% | 23,452 |
| Oct 27, 2025 | 4.25 | 4.28 | 3.76 | 4.25 | 4.25 | - | 34,701 |
| Oct 24, 2025 | 4.16 | 4.39 | 4.10 | 4.25 | 4.25 | 1.92% | 17,115 |
| Oct 23, 2025 | 4.22 | 4.24 | 4.10 | 4.17 | 4.17 | -1.18% | 8,377 |
| Oct 22, 2025 | 4.21 | 4.35 | 4.20 | 4.22 | 4.22 | -1.17% | 3,224 |
| Oct 21, 2025 | 4.53 | 4.59 | 4.15 | 4.27 | 4.27 | -6.36% | 28,328 |
| Oct 20, 2025 | 4.60 | 4.80 | 4.36 | 4.56 | 4.56 | 4.83% | 41,120 |
| Oct 17, 2025 | 3.94 | 4.35 | 3.89 | 4.35 | 4.35 | 12.11% | 79,828 |
| Oct 16, 2025 | 3.84 | 3.95 | 3.74 | 3.88 | 3.88 | 1.04% | 24,503 |
| Oct 15, 2025 | 3.60 | 3.95 | 3.57 | 3.84 | 3.84 | 6.96% | 38,012 |