XTB S.A. (FRA:9PR)
Germany
· Delayed Price · Currency is EUR 16.04
0.00 (0.00%)
At close: Dec 5, 2025
XTB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | - |
| Dec 4, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.99% | - |
| Dec 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -3.60% | - |
| Dec 2, 2025 | 16.21 | 16.80 | 16.21 | 16.80 | 16.80 | 3.58% | 600 |
| Dec 1, 2025 | 16.34 | 16.34 | 16.22 | 16.22 | 16.22 | -0.31% | 100 |
| Nov 28, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.81% | - |
| Nov 27, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.47% | - |
| Nov 26, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.61% | - |
| Nov 25, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.25% | - |
| Nov 24, 2025 | 15.73 | 15.85 | 15.73 | 15.85 | 15.85 | -2.04% | 569 |
| Nov 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.28% | - |
| Nov 20, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 2.92% | - |
| Nov 19, 2025 | 16.64 | 16.75 | 15.77 | 15.77 | 15.77 | -6.05% | 639 |
| Nov 18, 2025 | 15.64 | 16.78 | 15.64 | 16.78 | 16.78 | 3.39% | 49 |
| Nov 17, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.59% | - |
| Nov 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -3.53% | - |
| Nov 13, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.67% | - |
| Nov 12, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -4.91% | - |
| Nov 11, 2025 | 16.13 | 17.30 | 16.13 | 17.30 | 17.30 | 0.82% | 548 |
| Nov 10, 2025 | 16.22 | 17.19 | 16.22 | 17.16 | 17.16 | 6.12% | 185 |
| Nov 7, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.34% | - |
| Nov 6, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.42% | - |
| Nov 5, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 3.09% | - |
| Nov 4, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.85% | - |
| Nov 3, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.46% | - |
| Oct 31, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.58% | - |
| Oct 30, 2025 | 15.09 | 15.82 | 15.09 | 15.65 | 15.65 | 3.71% | 51 |
| Oct 29, 2025 | 15.78 | 16.29 | 15.09 | 15.09 | 15.09 | -9.01% | 101 |
| Oct 28, 2025 | 15.83 | 16.59 | 15.83 | 16.59 | 16.59 | 0.55% | 352 |
| Oct 27, 2025 | 15.61 | 16.57 | 15.61 | 16.50 | 16.50 | 4.96% | 231 |
| Oct 24, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.52% | - |
| Oct 23, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -5.00% | - |
| Oct 22, 2025 | 15.77 | 16.30 | 15.77 | 16.30 | 16.30 | 2.52% | 100 |
| Oct 21, 2025 | 15.95 | 16.70 | 15.90 | 15.90 | 15.90 | -0.34% | 509 |
| Oct 20, 2025 | 15.46 | 16.81 | 15.46 | 15.95 | 15.95 | 3.30% | 1,200 |
| Oct 17, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% | 18 |
| Oct 16, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 2.43% | - |
| Oct 15, 2025 | 15.37 | 16.50 | 15.02 | 15.02 | 15.02 | -2.97% | 1,488 |
| Oct 14, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.26% | - |
| Oct 13, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -5.10% | - |
| Oct 10, 2025 | 15.72 | 16.27 | 15.72 | 16.27 | 16.27 | 5.14% | 946 |
| Oct 9, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -2.67% | - |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.54% | - |
| Oct 7, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.40% | - |
| Oct 6, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.81% | 150 |
| Oct 3, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - | - |
| Oct 2, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -4.89% | - |
| Oct 1, 2025 | 16.43 | 17.17 | 16.43 | 17.17 | 17.17 | 4.41% | 592 |
| Sep 30, 2025 | 16.36 | 16.45 | 16.36 | 16.45 | 16.45 | -0.12% | 200 |
| Sep 29, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.41% | - |
| Sep 26, 2025 | 16.99 | 16.99 | 16.70 | 16.70 | 16.70 | -1.71% | 200 |
| Sep 25, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | - |
| Sep 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.61% | - |
| Sep 23, 2025 | 16.99 | 17.54 | 16.99 | 17.45 | 17.45 | 5.89% | 480 |
| Sep 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -6.31% | - |
| Sep 19, 2025 | 16.94 | 17.59 | 16.94 | 17.59 | 17.59 | 0.09% | 550 |
| Sep 18, 2025 | 16.59 | 17.57 | 16.59 | 17.57 | 17.57 | 3.47% | 20 |
| Sep 17, 2025 | 17.06 | 17.06 | 16.98 | 16.98 | 16.98 | 2.91% | 175 |
| Sep 16, 2025 | 17.58 | 17.58 | 16.50 | 16.50 | 16.50 | -5.12% | 1,000 |
| Sep 15, 2025 | 17.36 | 18.00 | 17.36 | 17.39 | 17.39 | -4.97% | 592 |
| Sep 12, 2025 | 17.48 | 18.30 | 17.48 | 18.30 | 18.30 | 0.11% | 33 |
| Sep 11, 2025 | 17.35 | 18.28 | 17.35 | 18.28 | 18.28 | 1.78% | 60 |
| Sep 10, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.39% | - |
| Sep 9, 2025 | 18.40 | 18.40 | 17.89 | 17.89 | 17.89 | 0.25% | 95 |
| Sep 8, 2025 | 17.58 | 17.85 | 17.58 | 17.85 | 17.85 | -5.56% | - |
| Sep 5, 2025 | 17.80 | 18.90 | 17.80 | 18.90 | 18.90 | 8.00% | 90 |
| Sep 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.30% | - |
| Sep 3, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -5.11% | - |
| Sep 2, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | -1.57% | 70 |
| Sep 1, 2025 | 17.62 | 18.49 | 17.62 | 18.49 | 18.49 | 0.05% | 50 |
| Aug 29, 2025 | 17.27 | 18.48 | 17.27 | 18.48 | 18.48 | 2.16% | 9 |
| Aug 28, 2025 | 17.56 | 18.09 | 17.56 | 18.09 | 18.09 | 1.92% | 60 |
| Aug 27, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.20% | - |
| Aug 26, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.31% | - |
| Aug 25, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.71% | - |
| Aug 22, 2025 | 17.76 | 17.76 | 17.61 | 17.61 | 17.61 | 0.34% | 550 |
| Aug 21, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -4.78% | - |
| Aug 20, 2025 | 17.77 | 18.43 | 17.77 | 18.43 | 18.43 | -2.25% | 550 |
| Aug 19, 2025 | 17.73 | 18.85 | 17.73 | 18.85 | 18.85 | -0.26% | 50 |
| Aug 18, 2025 | 17.50 | 18.90 | 17.50 | 18.90 | 18.90 | 2.91% | 284 |
| Aug 15, 2025 | 17.46 | 18.37 | 17.46 | 18.37 | 18.37 | 5.12% | 100 |
| Aug 14, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -4.90% | - |
| Aug 13, 2025 | 17.58 | 18.37 | 17.58 | 18.37 | 18.37 | -0.60% | 114 |
| Aug 12, 2025 | 17.65 | 18.48 | 17.65 | 18.48 | 18.48 | 3.91% | 60 |
| Aug 11, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.56% | - |
| Aug 8, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.61% | - |
| Aug 7, 2025 | 17.38 | 18.00 | 17.38 | 18.00 | 18.00 | 3.36% | - |
| Aug 6, 2025 | 16.92 | 17.41 | 16.92 | 17.41 | 17.41 | -0.51% | - |
| Aug 5, 2025 | 16.50 | 17.50 | 16.50 | 17.50 | 17.50 | 3.95% | 100 |
| Aug 4, 2025 | 16.02 | 16.84 | 16.02 | 16.84 | 16.84 | 3.92% | 1 |
| Aug 1, 2025 | 17.12 | 17.12 | 16.20 | 16.20 | 16.20 | -8.06% | - |
| Jul 31, 2025 | 17.13 | 17.62 | 17.13 | 17.62 | 17.62 | 4.51% | 350 |
| Jul 30, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -4.15% | - |
| Jul 29, 2025 | 16.64 | 17.59 | 16.64 | 17.59 | 17.59 | -1.57% | 130 |
| Jul 28, 2025 | 16.85 | 17.87 | 16.85 | 17.87 | 17.87 | 5.12% | 20 |
| Jul 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.64% | 1 |
| Jul 24, 2025 | 16.43 | 16.73 | 16.43 | 16.73 | 16.73 | 1.92% | - |
| Jul 23, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -2.61% | - |
| Jul 22, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -4.51% | - |
| Jul 21, 2025 | 16.99 | 17.69 | 16.99 | 17.65 | 17.65 | 7.07% | 304 |