Skip to main content
Xplus S.A. (WSE:XPL)
Poland flag Poland · Delayed Price · Currency is PLN
2.350
0.00 (0.00%)
At close: Dec 5, 2025

Xplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.342.352.262.352.35-520
Dec 4, 20252.252.402.232.352.352.62%6,163
Dec 3, 20252.242.292.242.292.292.69%6
Dec 2, 20252.352.352.232.232.23-5.11%10,805
Dec 1, 20252.352.352.262.352.35-0.42%3,195
Nov 28, 20252.322.362.262.362.361.72%981
Nov 27, 20252.392.392.262.322.32-3.33%971
Nov 26, 20252.262.402.262.402.407.62%4,711
Nov 25, 20252.352.352.202.232.23-4.70%4,002
Nov 24, 20252.402.402.342.342.34-1.68%479
Nov 21, 20252.372.382.302.382.380.42%1,839
Nov 20, 20252.392.392.302.372.37-0.84%2,704
Nov 19, 20252.462.552.302.392.39-6.64%19,779
Nov 18, 20252.602.622.442.562.56-2.29%13,091
Nov 17, 20252.712.712.612.622.62-3.32%9,221
Nov 14, 20252.692.712.642.712.71-0.73%4,951
Nov 13, 20252.732.742.692.732.73-11,408
Nov 12, 20252.702.732.662.732.731.11%376
Nov 10, 20252.742.772.642.702.70-1.82%4,209
Nov 7, 20252.672.772.662.752.751.85%1,580
Nov 6, 20252.792.792.702.702.70-1,052
Nov 5, 20252.682.792.682.702.700.75%1,521
Nov 4, 20252.792.792.662.682.68-3.94%1,750
Nov 3, 20252.802.842.702.792.79-0.36%2,120
Oct 31, 20252.792.802.792.802.80-865
Oct 30, 20252.792.802.792.802.800.36%632
Oct 29, 20252.752.802.682.792.795.28%382
Oct 28, 20252.752.842.652.652.65-1.85%3,693
Oct 27, 20252.702.802.702.702.70-1,283
Oct 24, 20252.642.702.642.702.702.27%4,554
Oct 23, 20252.652.652.602.642.64-0.38%1,755
Oct 22, 20252.732.732.652.652.65-2.93%405
Oct 21, 20252.732.732.662.732.73-940
Oct 20, 20252.742.742.652.732.73-0.73%1,582
Oct 17, 20252.752.752.752.752.75-100
Oct 16, 20252.622.752.612.752.751.85%1,879
Oct 15, 20252.762.762.582.702.70-2.88%3,462
Oct 14, 20252.762.792.762.782.78-1.07%314
Oct 13, 20252.802.812.802.812.81-0.35%129
Oct 10, 20252.722.832.692.822.82-0.70%146
Oct 9, 20252.852.852.682.842.84-0.35%1,339
Oct 8, 20252.692.852.652.852.855.95%7,553
Oct 7, 20252.652.692.632.692.691.51%6,633
Oct 6, 20252.552.652.552.652.65-848
Oct 3, 20252.612.652.612.652.651.53%1,981
Oct 2, 20252.542.622.542.612.612.76%3,006
Oct 1, 20252.542.542.492.542.541.60%1,683
Sep 30, 20252.522.522.502.502.500.40%25
Sep 29, 20252.492.542.492.492.49-6,101
Sep 26, 20252.482.492.412.492.49-602
Sep 25, 20252.452.532.222.492.491.63%35,385
Sep 24, 20252.702.782.442.452.45-9.26%20,835
Sep 23, 20252.702.702.602.702.70-10,882
Sep 22, 20252.892.892.642.702.70-5.59%8,558
Sep 19, 20252.782.922.702.862.86-2.05%18,910
Sep 18, 20252.913.022.752.922.92-3.31%9,414
Sep 17, 20252.953.022.953.023.02-0.33%1,439
Sep 16, 20253.053.052.903.033.03-1.62%554
Sep 15, 20253.023.082.903.083.080.98%5,573
Sep 12, 20253.103.102.903.053.055.17%6,110
Sep 11, 20253.083.092.822.902.90-5.84%6,623
Sep 10, 20253.073.103.063.083.080.65%5,135
Sep 9, 20253.073.073.063.063.060.33%120
Sep 8, 20253.043.073.003.053.050.33%16,180
Sep 5, 20253.343.343.003.043.04-10.59%37,118
Sep 4, 20253.433.433.343.403.40-0.87%346
Sep 3, 20253.343.433.343.433.432.69%2,996
Sep 2, 20253.383.383.333.343.34-1.18%877
Sep 1, 20253.393.403.343.383.38-0.29%2,350
Aug 29, 20253.333.393.333.393.39-170
Aug 28, 20253.373.403.353.393.39-0.29%5,113
Aug 27, 20253.383.403.373.403.40-1.16%484
Aug 26, 20253.483.483.373.443.44-1.15%649
Aug 25, 20253.493.493.473.483.481.16%1,396
Aug 22, 20253.363.443.303.443.442.38%979
Aug 21, 20253.433.523.253.363.36-2.61%7,370
Aug 20, 20253.583.583.453.453.45-3.63%1,924
Aug 19, 20253.583.583.533.583.58-18
Aug 18, 20253.513.583.513.583.582.29%154
Aug 14, 20253.593.603.503.503.50-863
Aug 13, 20253.533.593.463.503.50-2.51%14,087
Aug 12, 20253.633.823.523.593.59-1.10%7,948
Aug 11, 20253.633.633.623.633.630.28%9,384
Aug 8, 20253.683.723.613.623.62-2.43%5,301
Aug 7, 20253.613.713.603.713.710.54%5,086
Aug 6, 20253.663.733.613.693.690.82%9,611
Aug 5, 20253.693.703.653.663.66-0.81%6,011
Aug 4, 20253.663.693.663.693.69-759
Aug 1, 20253.703.703.663.693.69-0.27%2,211
Jul 31, 20253.693.703.673.703.700.27%524
Jul 30, 20253.723.723.663.693.69-0.27%506
Jul 29, 20253.743.743.633.703.70-1.33%1,812
Jul 28, 20253.723.803.633.753.750.81%4,152
Jul 25, 20253.793.793.643.723.72-1.85%71
Jul 24, 20253.773.803.623.793.791.34%1,422
Jul 23, 20253.743.753.743.743.74-0.27%2,010
Jul 22, 20253.753.803.613.753.75-3,776
Jul 21, 20253.863.903.623.753.750.81%4,829
Jul 18, 20253.863.863.723.723.72-0.80%1,415
Jul 17, 20253.843.953.753.753.75-3.85%4,163