Skip to main content
XBiotech Inc. (FRA:4XB)
Germany flag Germany · Delayed Price · Currency is EUR
2.000
-0.060 (-2.91%)
At close: Dec 5, 2025

XBiotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.002.002.002.002.00-2.91%-
Dec 4, 20252.062.062.062.062.0611.96%-
Dec 3, 20251.841.841.841.841.84-4.66%-
Dec 2, 20251.931.931.931.931.936.63%-
Dec 1, 20251.811.811.811.811.81-0.55%-
Nov 28, 20251.821.821.821.821.82--
Nov 27, 20251.821.821.821.821.82-3.70%-
Nov 26, 20251.891.891.891.891.893.85%-
Nov 25, 20251.821.821.821.821.82-0.55%-
Nov 24, 20251.831.831.831.831.832.81%-
Nov 21, 20251.781.781.781.781.782.30%-
Nov 20, 20251.741.741.741.741.74-7.45%-
Nov 19, 20251.881.881.881.881.88-4.57%-
Nov 18, 20251.971.971.971.971.97-7.08%-
Nov 17, 20252.122.122.122.122.12--
Nov 14, 20252.122.122.122.122.12-5.36%-
Nov 13, 20252.242.242.242.242.24-5.88%-
Nov 12, 20252.382.382.382.382.3820.81%-
Nov 11, 20251.971.971.971.971.975.35%-
Nov 10, 20251.871.871.871.871.87-3.11%-
Nov 7, 20251.931.931.931.931.93--
Nov 6, 20251.691.931.691.931.9310.92%5,600
Nov 5, 20251.741.741.741.741.74-4.40%-
Nov 4, 20251.821.821.821.821.82-3.70%-
Nov 3, 20251.891.891.891.891.89--
Oct 31, 20251.891.891.891.891.89-4.55%-
Oct 30, 20251.901.981.901.981.983.13%-
Oct 29, 20251.921.921.921.921.92-5.88%-
Oct 28, 20252.042.042.042.042.04-4.67%-
Oct 27, 20252.062.142.062.142.148.63%-
Oct 24, 20251.971.971.971.971.97-1.01%-
Oct 23, 20251.991.991.991.991.99-4.33%-
Oct 22, 20252.082.082.082.082.085.05%-
Oct 21, 20251.981.981.981.981.98-0.50%-
Oct 20, 20251.991.991.991.991.991.02%-
Oct 17, 20251.971.971.971.971.97-2.48%-
Oct 16, 20252.022.022.022.022.021.00%-
Oct 15, 20252.002.002.002.002.00-1.96%-
Oct 14, 20252.042.042.042.042.04--
Oct 13, 20252.042.042.042.042.04-2.86%-
Oct 10, 20252.102.102.102.102.10-2.78%-
Oct 9, 20252.162.162.162.162.161.89%-
Oct 8, 20252.122.122.122.122.12--
Oct 7, 20252.122.122.122.122.120.95%-
Oct 6, 20252.102.102.102.102.10--
Oct 3, 20252.102.102.102.102.10-4.55%-
Oct 2, 20252.102.202.102.202.204.76%-
Oct 1, 20252.102.102.102.102.10-1.87%-
Sep 30, 20252.142.142.142.142.14-0.93%-
Sep 29, 20252.162.162.162.162.16-4.42%-
Sep 26, 20252.142.262.142.262.261.80%-
Sep 25, 20252.222.222.222.222.22-4.31%-
Sep 24, 20252.322.322.322.322.326.42%-
Sep 23, 20252.182.182.182.182.180.93%-
Sep 22, 20252.162.162.162.162.16-1.82%-
Sep 19, 20252.202.202.202.202.203.77%-
Sep 18, 20252.122.122.122.122.12--
Sep 17, 20252.122.122.122.122.12-6.19%-
Sep 16, 20252.162.262.162.262.262.73%-
Sep 15, 20252.202.202.202.202.20-2.65%-
Sep 12, 20252.262.262.262.262.260.89%-
Sep 11, 20252.242.242.242.242.240.90%-
Sep 10, 20252.222.222.222.222.221.83%-
Sep 9, 20252.182.182.182.182.18-6.84%-
Sep 8, 20252.342.342.342.342.34-2.50%-
Sep 5, 20252.402.402.402.402.40--
Sep 4, 20252.402.402.402.402.40-1.64%-
Sep 3, 20252.442.442.442.442.44-7.58%-
Sep 2, 20252.542.642.542.642.643.94%-
Sep 1, 20252.542.542.542.542.54-8.63%-
Aug 29, 20252.742.782.742.782.78-2.11%-
Aug 28, 20252.842.842.842.842.84-0.70%-
Aug 27, 20252.862.862.862.862.8610.00%-
Aug 26, 20252.602.602.602.602.600.78%-
Aug 25, 20252.582.582.582.582.58-1.53%-
Aug 22, 20252.622.622.622.622.62--
Aug 21, 20252.622.622.622.622.620.77%-
Aug 20, 20252.602.602.602.602.60--
Aug 19, 20252.602.602.602.602.602.36%-
Aug 18, 20252.542.542.542.542.54-3.79%-
Aug 15, 20252.642.642.642.642.643.94%-
Aug 14, 20252.542.542.542.542.546.72%-
Aug 13, 20252.382.382.382.382.38-0.83%-
Aug 12, 20252.382.402.382.402.401.69%-
Aug 11, 20252.362.362.362.362.36--
Aug 8, 20252.362.362.362.362.360.85%-
Aug 7, 20252.342.342.342.342.34-0.85%-
Aug 6, 20252.362.362.362.362.361.72%-
Aug 5, 20252.322.322.322.322.32--
Aug 4, 20252.322.322.322.322.32-2.52%-
Aug 1, 20252.382.382.382.382.38-0.83%-
Jul 31, 20252.402.402.402.402.40-1.64%-
Jul 30, 20252.322.442.322.442.447.02%-
Jul 29, 20252.282.282.282.282.28-5.79%-
Jul 28, 20252.422.422.422.422.425.22%-
Jul 25, 20252.302.302.302.302.30-7.26%-
Jul 24, 20252.482.482.482.482.48--
Jul 23, 20252.482.482.482.482.484.20%-
Jul 22, 20252.382.382.382.382.38-1.65%-
Jul 21, 20252.422.422.422.422.42-0.82%-