Xilam Animation (EPA:ALXIL)
France
· Delayed Price · Currency is EUR 3.540
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Xilam Animation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.55 | 3.59 | 3.43 | 3.54 | 3.54 | - | 13,504 |
| Apr 27, 2026 | 3.67 | 3.67 | 3.46 | 3.54 | 3.54 | -4.07% | 7,371 |
| Apr 24, 2026 | 3.54 | 3.72 | 3.48 | 3.69 | 3.69 | 3.65% | 28,532 |
| Apr 23, 2026 | 3.58 | 3.58 | 3.48 | 3.56 | 3.56 | -0.56% | 7,420 |
| Apr 22, 2026 | 3.45 | 3.64 | 3.40 | 3.58 | 3.58 | 3.47% | 14,076 |
| Apr 21, 2026 | 3.47 | 3.47 | 3.42 | 3.46 | 3.46 | -0.29% | 5,017 |
| Apr 20, 2026 | 3.50 | 3.51 | 3.39 | 3.47 | 3.47 | -0.86% | 6,957 |
| Apr 17, 2026 | 3.25 | 3.52 | 3.24 | 3.50 | 3.50 | 7.69% | 33,495 |
| Apr 16, 2026 | 3.19 | 3.28 | 3.14 | 3.25 | 3.25 | 1.56% | 13,528 |
| Apr 15, 2026 | 3.33 | 3.35 | 3.10 | 3.20 | 3.20 | -3.61% | 15,967 |
| Apr 14, 2026 | 3.37 | 3.40 | 3.31 | 3.32 | 3.32 | -1.78% | 5,093 |
| Apr 13, 2026 | 3.44 | 3.45 | 3.31 | 3.38 | 3.38 | -1.74% | 4,792 |
| Apr 10, 2026 | 3.37 | 3.50 | 3.35 | 3.44 | 3.44 | 2.08% | 16,662 |
| Apr 9, 2026 | 3.27 | 3.40 | 3.25 | 3.37 | 3.37 | 5.31% | 29,047 |
| Apr 8, 2026 | 2.85 | 3.20 | 2.85 | 3.20 | 3.20 | 12.68% | 31,799 |
| Apr 7, 2026 | 2.60 | 2.84 | 2.60 | 2.84 | 2.84 | 5.19% | 52,818 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.58 | 2.70 | 2.70 | -2.17% | 16,625 |
| Apr 1, 2026 | 2.80 | 2.80 | 2.75 | 2.76 | 2.76 | -0.72% | 2,566 |
| Mar 31, 2026 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | - | 1,950 |
| Mar 30, 2026 | 2.90 | 2.90 | 2.78 | 2.78 | 2.78 | -0.36% | 1,736 |
| Mar 27, 2026 | 2.87 | 2.90 | 2.74 | 2.79 | 2.79 | -2.79% | 4,522 |
| Mar 26, 2026 | 2.87 | 2.88 | 2.84 | 2.87 | 2.87 | -0.35% | 1,959 |
| Mar 25, 2026 | 2.90 | 2.94 | 2.88 | 2.88 | 2.88 | -2.37% | 1,360 |
| Mar 24, 2026 | 2.89 | 2.99 | 2.77 | 2.95 | 2.95 | 3.15% | 9,191 |
| Mar 23, 2026 | 2.94 | 2.94 | 2.84 | 2.86 | 2.86 | -2.72% | 2,000 |
| Mar 20, 2026 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | 0.34% | 309 |
| Mar 19, 2026 | 2.93 | 2.98 | 2.93 | 2.93 | 2.93 | - | 701 |
| Mar 18, 2026 | 2.94 | 2.98 | 2.91 | 2.93 | 2.93 | -0.34% | 2,791 |
| Mar 17, 2026 | 2.90 | 2.94 | 2.86 | 2.94 | 2.94 | 1.38% | 5,397 |
| Mar 16, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -3.65% | 1,714 |
| Mar 13, 2026 | 3.05 | 3.06 | 2.91 | 3.01 | 3.01 | -1.31% | 2,641 |
| Mar 12, 2026 | 3.04 | 3.07 | 3.00 | 3.05 | 3.05 | - | 1,938 |
| Mar 11, 2026 | 2.95 | 3.05 | 2.88 | 3.05 | 3.05 | 3.04% | 7,858 |
| Mar 10, 2026 | 2.98 | 2.99 | 2.84 | 2.96 | 2.96 | -1.33% | 8,851 |
| Mar 9, 2026 | 2.94 | 3.04 | 2.85 | 3.00 | 3.00 | - | 9,324 |
| 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 |