Skip to main content
Xplus S.A. (WSE:XPL)
Poland flag Poland · Delayed Price · Currency is PLN
2.580
-0.210 (-7.53%)
Apr 28, 2026, 4:42 PM CET

Xplus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.792.792.562.582.58-7.53%5,830
Apr 27, 20262.802.802.722.792.79-2.45%1,594
Apr 24, 20262.872.872.812.862.861.42%2,656
Apr 23, 20262.832.882.822.822.82-2.08%19,663
Apr 22, 20262.993.002.822.882.88-2.37%18,156
Apr 21, 20262.632.972.632.952.959.26%16,915
Apr 20, 20262.702.702.662.702.70-6,831
Apr 17, 20262.752.802.702.702.70-1.82%16,496
Apr 16, 20262.802.882.662.752.75-4.51%11,581
Apr 15, 20262.802.902.522.882.882.86%67,614
Apr 14, 20262.962.962.742.802.80-3.45%10,365
Apr 13, 20262.703.262.702.902.909.02%79,853
Apr 10, 20262.192.692.192.662.6625.47%56,746
Apr 9, 20262.012.212.012.122.125.47%5,097
Apr 8, 20261.992.041.952.012.011.77%8,624
Apr 7, 20261.961.981.961.981.981.28%1,161
Apr 2, 20261.981.981.951.951.95-1.27%7,609
Apr 1, 20261.991.991.901.981.98-0.75%15,371
Mar 31, 20262.052.051.961.991.99-2.93%4,669
Mar 30, 20262.122.122.022.052.05-3.76%12,700
Mar 27, 20262.112.132.112.132.13-2,565
Mar 26, 20262.112.132.112.132.131.43%8,860
Mar 25, 20262.142.172.002.102.10-3.67%30,174
Mar 24, 20262.182.182.152.182.181.40%1,245
Mar 23, 20262.272.272.142.152.15-5.29%14,099
Mar 20, 20262.352.352.262.272.27-3.81%3,760
Mar 19, 20262.352.362.352.362.36-1,250
Mar 18, 20262.252.362.252.362.364.89%1,186
Mar 17, 20262.252.252.222.252.250.45%413
Mar 16, 20262.242.252.242.242.24-245
Mar 13, 20262.262.262.232.242.24-1.32%274
Mar 12, 20262.262.292.222.272.27-0.87%1,705
Mar 11, 20262.302.332.292.292.29-0.43%2,513
Mar 10, 20262.182.302.182.302.301.77%8,984
Mar 9, 20262.262.262.112.262.267.11%1,694
Mar 6, 20262.272.452.112.112.11-7.05%49,300
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