Skip to main content
Xplus S.A. (WSE:XPL)
Poland flag Poland · Delayed Price · Currency is PLN
2.110
-0.160 (-7.05%)
Mar 6, 2026, 3:49 PM CET

Xplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.222.272.222.272.272.71%672
Mar 4, 20262.202.212.202.212.21-0.45%61
Mar 3, 20262.262.301.902.222.22-3.48%13,204
Mar 2, 20262.402.402.262.302.30-3.77%9,916
Feb 27, 20262.432.432.392.392.39-0.42%825
Feb 26, 20262.372.452.362.402.400.84%3,512
Feb 25, 20262.402.402.382.382.38-0.83%4,443
Feb 24, 20262.452.452.392.402.40-5,707
Feb 23, 20262.402.402.382.402.40-2.04%4,681
Feb 20, 20262.462.462.362.452.45-0.41%5,510
Feb 19, 20262.532.532.442.462.46-2.77%7,483
Feb 18, 20262.502.572.482.532.532.02%1,464
Feb 17, 20262.562.592.482.482.48-3.13%5,795
Feb 16, 20262.472.562.472.562.564.07%5,868
Feb 13, 20262.462.482.462.462.46-2,625
Feb 12, 20262.462.462.462.462.46-25
Feb 11, 20262.462.462.462.462.46-130
Feb 10, 20262.462.462.412.462.46-4,728
Feb 9, 20262.442.462.412.462.461.23%12,133
Feb 6, 20262.392.432.382.432.43-2,830
Feb 5, 20262.452.462.372.432.43-0.82%10,280
Feb 4, 20262.462.462.382.452.45-0.41%6,328
Feb 3, 20262.362.462.362.462.463.36%13,379
Feb 2, 20262.382.382.372.382.38-11,265
Jan 30, 20262.382.382.382.382.380.42%369
Jan 29, 20262.432.432.372.372.37-0.84%2,393
Jan 28, 20262.432.432.392.392.39-1.65%510
Jan 27, 20262.432.432.372.432.43-193
Jan 26, 20262.372.432.372.432.43-2,227
Jan 23, 20262.422.432.372.432.43-786
Jan 22, 20262.372.432.372.432.431.25%2,575
Jan 21, 20262.402.402.392.402.401.27%2,227
Jan 20, 20262.422.422.372.372.37-1.66%120
Jan 19, 20262.402.412.402.412.410.42%989
Jan 16, 20262.412.412.362.402.40-0.41%1,740
Jan 15, 20262.412.412.412.412.41-28
Jan 14, 20262.412.412.412.412.41-0.41%22
Jan 13, 20262.422.422.342.422.42-0.41%9,839
Jan 12, 20262.432.432.372.432.43-2,745
Jan 9, 20262.432.432.432.432.43-125
Jan 8, 20262.432.432.432.432.430.41%25
Jan 7, 20262.362.422.352.422.42-9,874
Jan 5, 20262.502.502.342.422.42-4.35%2,795
Jan 2, 20262.552.552.332.532.53-0.78%811
Dec 30, 20252.552.552.552.552.55-155
Dec 29, 20252.352.582.352.552.556.69%9,777
Dec 23, 20252.242.392.232.392.395.75%3,549
Dec 22, 20252.262.272.262.262.26-978
Dec 19, 20252.242.262.242.262.26-4,251
Dec 18, 20252.202.262.152.262.260.44%501
Dec 17, 20252.222.262.202.252.250.90%4,493
Dec 16, 20252.252.252.202.232.23-3.04%11,717
Dec 15, 20252.272.302.252.302.30-643
Dec 12, 20252.282.302.282.302.301.32%762
Dec 11, 20252.282.282.272.272.270.89%503
Dec 10, 20252.212.252.212.252.251.81%4,166
Dec 9, 20252.262.292.212.212.21-5.96%7,497
Dec 8, 20252.352.352.352.352.35-668
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