XBS PRO-LOG S.A. (WSE:XBS)
Poland
· Delayed Price · Currency is PLN 75.00
-4.00 (-5.06%)
At close: Mar 9, 2026
XBS PRO-LOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 7 |
| Mar 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 2 |
| Mar 4, 2026 | 75.00 | 79.00 | 74.00 | 79.00 | 79.00 | 7.48% | 17 |
| Mar 3, 2026 | 79.00 | 79.00 | 73.50 | 73.50 | 73.50 | -5.77% | 29 |
| Mar 2, 2026 | 76.00 | 82.50 | 75.00 | 78.00 | 78.00 | -1.27% | 128 |
| Feb 27, 2026 | 82.50 | 82.50 | 75.00 | 79.00 | 79.00 | -1.25% | 220 |
| Feb 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 20 |
| Feb 25, 2026 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | 1.27% | 57 |
| Feb 24, 2026 | 76.50 | 79.00 | 76.50 | 79.00 | 79.00 | 3.27% | 4 |
| Feb 23, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | -0.65% | 196 |
| Feb 20, 2026 | 77.00 | 77.00 | 75.50 | 77.00 | 77.00 | - | 56 |
| Feb 19, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 120 |
| Feb 18, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 2 |
| Feb 17, 2026 | 78.50 | 81.50 | 78.00 | 78.00 | 78.00 | -1.27% | 207 |
| Feb 16, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 49 |
| Feb 13, 2026 | 81.00 | 83.00 | 79.00 | 79.00 | 79.00 | -1.86% | 91 |
| Feb 12, 2026 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | -1.83% | 146 |
| Feb 11, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 14 |
| Feb 10, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 27 |
| Feb 9, 2026 | 83.50 | 84.00 | 81.00 | 81.00 | 81.00 | -2.99% | 94 |
| Feb 6, 2026 | 81.00 | 83.50 | 81.00 | 83.50 | 83.50 | 1.83% | 179 |
| Feb 4, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | -1.80% | 41 |
| Feb 3, 2026 | 82.00 | 83.50 | 82.00 | 83.50 | 83.50 | 3.09% | 100 |
| Feb 2, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | -1.82% | 25 |
| Jan 30, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 1.23% | 8 |
| Jan 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | 25 |
| Jan 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 32 |
| Jan 27, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | - | 25 |
| Jan 26, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.82% | 55 |
| Jan 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | 4 |
| Jan 22, 2026 | 82.00 | 83.50 | 81.00 | 83.50 | 83.50 | 1.83% | 125 |
| Jan 21, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | -1.20% | 68 |
| Jan 16, 2026 | 82.50 | 83.00 | 81.00 | 83.00 | 83.00 | -1.19% | 75 |
| Jan 15, 2026 | 83.50 | 84.00 | 82.50 | 84.00 | 84.00 | - | 47 |
| Jan 14, 2026 | 83.50 | 84.00 | 82.00 | 84.00 | 84.00 | - | 46 |
| Jan 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 2 |
| Jan 12, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2.47% | 46 |
| Jan 9, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 47 |
| Jan 8, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 0.61% | 3 |
| Jan 7, 2026 | 83.00 | 84.50 | 80.00 | 82.50 | 82.50 | -0.60% | 63 |
| Jan 5, 2026 | 83.00 | 83.00 | 80.00 | 83.00 | 83.00 | 0.61% | 104 |
| Jan 2, 2026 | 84.50 | 84.50 | 82.00 | 82.50 | 82.50 | -1.79% | 197 |
| Dec 30, 2025 | 84.00 | 84.00 | 82.50 | 84.00 | 84.00 | - | 85 |
| Dec 29, 2025 | 84.50 | 85.00 | 83.50 | 84.00 | 84.00 | -0.59% | 58 |
| Dec 23, 2025 | 84.00 | 84.50 | 82.50 | 84.50 | 84.50 | 0.60% | 42 |
| Dec 22, 2025 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 5.00% | 63 |
| Dec 19, 2025 | 84.50 | 85.00 | 77.50 | 80.00 | 80.00 | -5.88% | 255 |
| Dec 18, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -2.86% | 37 |
| Dec 17, 2025 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | 0.57% | 9 |
| Dec 16, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 56 |
| Dec 15, 2025 | 88.00 | 88.50 | 87.00 | 87.00 | 87.00 | -2.25% | 137 |
| Dec 12, 2025 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | 0.56% | 21 |
| Dec 11, 2025 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | -0.56% | 45 |
| Dec 10, 2025 | 91.00 | 91.50 | 88.00 | 89.00 | 89.00 | -1.11% | 107 |
| Dec 9, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | 15 |
| Dec 8, 2025 | 92.50 | 92.50 | 88.00 | 88.00 | 88.00 | -4.86% | 409 |
| 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 |