XBS PRO-LOG S.A. (WSE:XBS)
Poland
· Delayed Price · Currency is PLN 92.50
0.00 (0.00%)
At close: Dec 5, 2025
XBS PRO-LOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 107 |
| Dec 4, 2025 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | 1.65% | 566 |
| Dec 3, 2025 | 92.50 | 92.50 | 89.00 | 91.00 | 91.00 | -1.62% | 308 |
| Dec 2, 2025 | 90.00 | 93.00 | 90.00 | 92.50 | 85.30 | -1.07% | 848 |
| Dec 1, 2025 | 92.00 | 93.50 | 90.50 | 93.50 | 86.22 | 1.63% | 540 |
| Nov 28, 2025 | 92.00 | 92.00 | 90.00 | 92.00 | 84.84 | - | 846 |
| Nov 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 84.84 | - | 209 |
| Nov 26, 2025 | 92.00 | 94.50 | 92.00 | 92.00 | 84.84 | -3.16% | 571 |
| Nov 25, 2025 | 95.00 | 95.00 | 89.00 | 95.00 | 87.61 | - | 183 |
| Nov 24, 2025 | 93.00 | 95.00 | 93.00 | 95.00 | 87.61 | 5.56% | 27 |
| Nov 21, 2025 | 90.00 | 90.50 | 90.00 | 90.00 | 82.99 | - | 17 |
| Nov 20, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 82.99 | -1.10% | 442 |
| Nov 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 83.92 | - | 7 |
| Nov 18, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 83.92 | - | 6 |
| Nov 17, 2025 | 91.50 | 91.50 | 91.00 | 91.00 | 83.92 | -0.55% | 204 |
| Nov 14, 2025 | 93.00 | 93.00 | 91.50 | 91.50 | 84.38 | -1.08% | 279 |
| Nov 13, 2025 | 93.00 | 93.00 | 92.50 | 92.50 | 85.30 | -0.54% | 395 |
| Nov 12, 2025 | 94.50 | 94.50 | 93.00 | 93.00 | 85.76 | - | 152 |
| Nov 10, 2025 | 94.50 | 95.00 | 93.00 | 93.00 | 85.76 | -1.59% | 358 |
| Nov 7, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 87.14 | 2.72% | 4 |
| Nov 6, 2025 | 91.50 | 92.00 | 91.50 | 92.00 | 84.84 | 1.10% | 224 |
| Nov 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 83.92 | 2.25% | 8 |
| Nov 4, 2025 | 87.50 | 91.00 | 87.50 | 89.00 | 82.07 | -0.56% | 96 |
| Nov 3, 2025 | 90.00 | 90.00 | 87.50 | 89.50 | 82.53 | -0.56% | 336 |
| Oct 31, 2025 | 88.00 | 90.00 | 88.00 | 90.00 | 82.99 | 3.45% | 8 |
| Oct 30, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 80.23 | -0.57% | 23 |
| Oct 29, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 80.69 | -2.23% | 1 |
| Oct 28, 2025 | 86.50 | 89.50 | 84.50 | 89.50 | 82.53 | 4.07% | 77 |
| Oct 27, 2025 | 89.50 | 89.50 | 86.00 | 86.00 | 79.31 | - | 108 |
| Oct 24, 2025 | 86.50 | 86.50 | 86.00 | 86.00 | 79.31 | -3.91% | 20 |
| Oct 23, 2025 | 89.00 | 89.50 | 89.00 | 89.50 | 82.53 | - | 23 |
| Oct 22, 2025 | 86.50 | 89.50 | 86.50 | 89.50 | 82.53 | -0.56% | 13 |
| Oct 21, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 82.99 | 2.27% | 8 |
| Oct 20, 2025 | 88.50 | 90.00 | 88.00 | 88.00 | 81.15 | -2.22% | 16 |
| Oct 17, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 82.99 | - | 5 |
| Oct 16, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 82.99 | - | 1 |
| Oct 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 82.99 | - | 25 |
| Oct 14, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 82.99 | 0.56% | 46 |
| Oct 13, 2025 | 90.00 | 90.00 | 89.50 | 89.50 | 82.53 | -0.56% | 39 |
| Oct 10, 2025 | 90.00 | 90.50 | 90.00 | 90.00 | 82.99 | 4.05% | 4 |
| Oct 8, 2025 | 90.50 | 90.50 | 86.50 | 86.50 | 79.77 | -4.42% | 87 |
| Oct 7, 2025 | 86.00 | 90.50 | 86.00 | 90.50 | 83.46 | 2.84% | 167 |
| Oct 6, 2025 | 89.00 | 89.00 | 84.00 | 88.00 | 81.15 | -1.12% | 1,025 |
| Oct 2, 2025 | 91.50 | 91.50 | 89.00 | 89.00 | 82.07 | 1.14% | 60 |
| Oct 1, 2025 | 89.50 | 89.50 | 88.00 | 88.00 | 81.15 | -3.30% | 126 |
| Sep 30, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 83.92 | 1.11% | 6 |
| Sep 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 82.99 | - | 99 |
| Sep 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 82.99 | -1.64% | 250 |
| Sep 25, 2025 | 89.50 | 91.50 | 89.50 | 91.50 | 84.38 | 0.55% | 52 |
| Sep 24, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 83.92 | - | 10 |
| Sep 23, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 83.92 | - | 58 |
| Sep 22, 2025 | 89.50 | 91.00 | 89.00 | 91.00 | 83.92 | -0.55% | 147 |
| Sep 19, 2025 | 89.50 | 91.50 | 89.50 | 91.50 | 84.38 | - | 3 |
| Sep 18, 2025 | 89.50 | 91.50 | 89.00 | 91.50 | 84.38 | -0.54% | 67 |
| Sep 17, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 84.84 | - | 14 |
| Sep 16, 2025 | 91.50 | 92.00 | 91.50 | 92.00 | 84.84 | - | 132 |
| Sep 12, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 84.84 | - | 1 |
| Sep 11, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 84.84 | - | 3 |
| Sep 10, 2025 | 92.00 | 92.00 | 90.00 | 92.00 | 84.84 | - | 18 |
| Sep 9, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 84.84 | - | 1 |
| Sep 8, 2025 | 92.00 | 92.00 | 89.50 | 92.00 | 84.84 | 3.37% | 6 |
| Sep 5, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 82.07 | -3.26% | 11 |
| Sep 3, 2025 | 89.50 | 92.00 | 89.50 | 92.00 | 84.84 | 2.79% | 8 |
| Sep 2, 2025 | 89.00 | 89.50 | 89.00 | 89.50 | 82.53 | 0.56% | 18 |
| Sep 1, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 82.07 | -0.56% | 40 |
| Aug 29, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 82.53 | - | 10 |
| Aug 28, 2025 | 89.00 | 89.50 | 88.00 | 89.50 | 82.53 | -2.72% | 251 |
| Aug 27, 2025 | 89.50 | 92.00 | 89.00 | 92.00 | 84.84 | - | 164 |
| Aug 26, 2025 | 89.00 | 92.00 | 89.00 | 92.00 | 84.84 | 3.37% | 53 |
| Aug 25, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 82.07 | -3.26% | 20 |
| Aug 22, 2025 | 90.00 | 92.00 | 89.00 | 92.00 | 84.84 | 2.79% | 240 |
| Aug 21, 2025 | 89.50 | 89.50 | 89.00 | 89.50 | 82.53 | 0.56% | 65 |
| Aug 20, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 82.07 | -0.56% | 17 |
| Aug 19, 2025 | 89.00 | 89.50 | 87.00 | 89.50 | 82.53 | 0.56% | 34 |
| Aug 18, 2025 | 86.00 | 91.50 | 86.00 | 89.00 | 82.07 | 4.09% | 166 |
| Aug 14, 2025 | 85.50 | 86.00 | 85.00 | 85.50 | 78.84 | - | 139 |
| Aug 13, 2025 | 86.50 | 86.50 | 85.50 | 85.50 | 78.84 | -1.16% | 26 |
| Aug 12, 2025 | 89.00 | 89.00 | 86.50 | 86.50 | 79.77 | -1.70% | 30 |
| Aug 11, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 81.15 | 2.33% | 28 |
| Aug 8, 2025 | 87.00 | 89.00 | 86.00 | 86.00 | 79.31 | -1.15% | 48 |
| Aug 6, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 80.23 | - | 1 |
| Aug 5, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 80.23 | - | 131 |
| Aug 4, 2025 | 86.50 | 87.00 | 86.50 | 87.00 | 80.23 | 0.58% | 8 |
| Aug 1, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 79.77 | - | 1 |
| Jul 31, 2025 | 85.00 | 86.50 | 85.00 | 86.50 | 79.77 | 0.58% | 39 |
| Jul 30, 2025 | 85.50 | 87.50 | 85.50 | 86.00 | 79.31 | 0.58% | 86 |
| Jul 29, 2025 | 86.00 | 87.00 | 85.50 | 85.50 | 78.84 | -1.16% | 86 |
| Jul 28, 2025 | 87.50 | 88.00 | 86.50 | 86.50 | 79.77 | - | 52 |
| Jul 25, 2025 | 87.00 | 87.00 | 86.00 | 86.50 | 79.77 | - | 64 |
| Jul 24, 2025 | 86.50 | 89.50 | 86.50 | 86.50 | 79.77 | - | 288 |
| Jul 23, 2025 | 88.00 | 88.00 | 86.50 | 86.50 | 79.77 | - | 141 |
| Jul 22, 2025 | 89.50 | 90.00 | 86.00 | 86.50 | 79.77 | -3.35% | 215 |
| Jul 21, 2025 | 88.00 | 89.50 | 88.00 | 89.50 | 82.53 | 2.87% | 19 |
| Jul 18, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 80.23 | -1.14% | 77 |
| Jul 17, 2025 | 89.00 | 89.50 | 86.00 | 88.00 | 81.15 | -1.12% | 167 |
| Jul 16, 2025 | 89.00 | 89.50 | 86.50 | 89.00 | 82.07 | -0.56% | 99 |
| Jul 15, 2025 | 88.00 | 90.00 | 86.00 | 89.50 | 82.53 | 0.56% | 162 |
| Jul 14, 2025 | 87.00 | 89.00 | 86.00 | 89.00 | 82.07 | - | 64 |
| Jul 11, 2025 | 87.00 | 89.00 | 86.50 | 89.00 | 82.07 | -0.56% | 87 |
| Jul 10, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 82.53 | - | 2 |