XTL Biopharmaceuticals Ltd. (FRA:H2K2)
Germany
· Delayed Price · Currency is EUR 0.675
+0.030 (4.65%)
At close: Dec 4, 2025
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -2.22% | - |
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.65% | - |
| Dec 3, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.44% | - |
| Dec 2, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | 0.75% | - |
| Dec 1, 2025 | 0.77 | 0.78 | 0.67 | 0.67 | 0.67 | 3.88% | 148 |
| Nov 28, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.77% | - |
| Nov 27, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | - |
| Nov 26, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 2.40% | - |
| Nov 25, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -4.58% | - |
| Nov 24, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 0.77% | - |
| Nov 21, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 20, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -5.80% | - |
| Nov 19, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -3.50% | - |
| Nov 18, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.05% | - |
| Nov 17, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -3.95% | - |
| Nov 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Nov 13, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -1.94% | - |
| Nov 12, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -3.13% | - |
| Nov 11, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 4.58% | - |
| Nov 10, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -4.38% | - |
| Nov 7, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -5.33% | - |
| Nov 6, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | 1.81% | - |
| Nov 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.05% | - |
| Nov 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.37% | - |
| Nov 3, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.98% | - |
| Oct 31, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Oct 30, 2025 | 0.98 | 0.98 | 0.88 | 0.88 | 0.88 | -7.89% | - |
| Oct 29, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Oct 28, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.05% | - |
| Oct 27, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| Oct 24, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Oct 23, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Oct 22, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| Oct 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Oct 20, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | - |
| Oct 17, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -8.04% | - |
| Oct 16, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Oct 15, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 4.55% | - |
| Oct 14, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Oct 13, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Oct 10, 2025 | 1.36 | 1.36 | 1.13 | 1.13 | 1.13 | -20.98% | - |
| Oct 9, 2025 | 1.57 | 1.57 | 1.43 | 1.43 | 1.43 | -48.93% | - |
| Oct 8, 2025 | 4.00 | 4.00 | 2.80 | 2.80 | 2.80 | 201.08% | 3,000 |
| Oct 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Oct 6, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -4.21% | 4,000 |
| Oct 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | - |
| Oct 2, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 5.06% | - |
| Oct 1, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -4.30% | - |
| Sep 30, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -4.62% | - |
| Sep 29, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.17% | - |
| Sep 26, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Sep 25, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.55% | - |
| Sep 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Sep 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.86% | - |
| Sep 22, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -5.13% | - |
| Sep 19, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.47% | - |
| Sep 18, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.06% | - |
| Sep 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.26% | - |
| Sep 16, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | - |
| Sep 15, 2025 | 1.11 | 1.11 | 0.97 | 0.97 | 0.97 | -7.62% | - |
| Sep 12, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Sep 11, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -13.71% | - |
| Sep 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 14.81% | - |
| Sep 9, 2025 | 1.05 | 1.23 | 1.05 | 1.08 | 1.08 | 10.77% | 50 |
| Sep 8, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -4.41% | - |
| Sep 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.70% | - |
| Sep 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 3, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Sep 2, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Sep 1, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 3.74% | - |
| Aug 29, 2025 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | 4.47% | - |
| Aug 28, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Aug 27, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -2.69% | - |
| Aug 26, 2025 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Aug 25, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Aug 22, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | 4.40% | - |
| Aug 21, 2025 | 1.04 | 1.04 | 0.91 | 0.91 | 0.91 | -4.71% | - |
| Aug 20, 2025 | 1.09 | 1.09 | 0.96 | 0.96 | 0.96 | -9.91% | - |
| Aug 19, 2025 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Aug 18, 2025 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 15, 2025 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -6.84% | - |
| Aug 14, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 4.46% | - |
| Aug 13, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Aug 12, 2025 | 1.23 | 1.23 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Aug 11, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Aug 8, 2025 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -6.90% | - |
| Aug 7, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | - |
| Aug 6, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Aug 5, 2025 | 1.44 | 1.44 | 1.17 | 1.17 | 1.17 | -12.69% | - |
| Aug 4, 2025 | 1.16 | 1.34 | 1.16 | 1.34 | 1.34 | 5.51% | - |
| Aug 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -8.63% | 97 |
| Jul 31, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Jul 30, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Jul 29, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jul 28, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Jul 25, 2025 | 1.44 | 1.44 | 1.33 | 1.39 | 1.39 | -3.47% | - |
| Jul 24, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Jul 23, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | 3.62% | - |
| Jul 22, 2025 | 1.51 | 1.70 | 1.38 | 1.38 | 1.38 | -2.82% | 2,000 |
| Jul 21, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -2.74% | - |