XTB S.A. (WSE:XTB)
Poland
· Delayed Price · Currency is PLN 93.00
+1.00 (1.09%)
At close: Mar 9, 2026
XTB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91.90 | 93.70 | 91.24 | 93.00 | 93.00 | 1.09% | 560,796 |
| Mar 6, 2026 | 93.00 | 93.88 | 90.86 | 92.00 | 92.00 | -0.84% | 417,276 |
| Mar 5, 2026 | 93.50 | 93.62 | 91.26 | 92.78 | 92.78 | -0.24% | 352,059 |
| Mar 4, 2026 | 91.52 | 93.60 | 90.68 | 93.00 | 93.00 | 1.62% | 655,886 |
| Mar 3, 2026 | 90.52 | 91.90 | 89.54 | 91.52 | 91.52 | 0.42% | 667,844 |
| Mar 2, 2026 | 88.50 | 91.50 | 87.90 | 91.14 | 91.14 | 2.52% | 470,031 |
| Feb 27, 2026 | 88.54 | 89.86 | 87.80 | 88.90 | 88.90 | 0.82% | 305,300 |
| Feb 26, 2026 | 88.44 | 88.52 | 87.30 | 88.18 | 88.18 | 0.14% | 164,398 |
| Feb 25, 2026 | 87.58 | 88.70 | 87.14 | 88.06 | 88.06 | 0.89% | 171,187 |
| Feb 24, 2026 | 88.64 | 89.10 | 86.10 | 87.28 | 87.28 | -1.58% | 234,673 |
| Feb 23, 2026 | 88.66 | 89.34 | 87.64 | 88.68 | 88.68 | 0.18% | 287,909 |
| Feb 20, 2026 | 88.22 | 88.52 | 87.00 | 88.52 | 88.52 | -0.05% | 163,826 |
| Feb 19, 2026 | 89.90 | 89.90 | 87.82 | 88.56 | 88.56 | -1.18% | 193,555 |
| Feb 18, 2026 | 89.02 | 89.98 | 88.46 | 89.62 | 89.62 | 0.72% | 155,821 |
| Feb 17, 2026 | 91.34 | 91.34 | 88.20 | 88.98 | 88.98 | -2.75% | 224,621 |
| Feb 16, 2026 | 91.00 | 91.90 | 90.10 | 91.50 | 91.50 | 1.44% | 249,689 |
| Feb 13, 2026 | 88.36 | 90.40 | 87.50 | 90.20 | 90.20 | 2.04% | 342,649 |
| Feb 12, 2026 | 89.68 | 89.68 | 87.34 | 88.40 | 88.40 | -1.38% | 237,326 |
| Feb 11, 2026 | 91.12 | 91.20 | 88.42 | 89.64 | 89.64 | -1.39% | 362,594 |
| Feb 10, 2026 | 90.98 | 91.50 | 90.12 | 90.90 | 90.90 | 0.46% | 311,258 |
| Feb 9, 2026 | 86.88 | 91.72 | 86.50 | 90.48 | 90.48 | 4.89% | 904,280 |
| Feb 6, 2026 | 86.04 | 87.26 | 85.00 | 86.26 | 86.26 | - | 276,856 |
| Feb 5, 2026 | 88.18 | 88.54 | 85.62 | 86.26 | 86.26 | -2.20% | 393,076 |
| Feb 4, 2026 | 87.70 | 88.88 | 86.58 | 88.20 | 88.20 | 0.55% | 376,328 |
| Feb 3, 2026 | 86.04 | 88.64 | 84.80 | 87.72 | 87.72 | 1.25% | 629,907 |
| Feb 2, 2026 | 85.96 | 89.18 | 85.50 | 86.64 | 86.64 | 2.17% | 883,797 |
| Jan 30, 2026 | 78.40 | 84.80 | 78.12 | 84.80 | 84.80 | 11.73% | 1,584,829 |
| Jan 29, 2026 | 76.08 | 76.50 | 75.32 | 75.90 | 75.90 | -0.13% | 370,219 |
| Jan 28, 2026 | 76.92 | 76.92 | 74.80 | 76.00 | 76.00 | -0.31% | 323,679 |
| Jan 27, 2026 | 76.68 | 77.98 | 75.76 | 76.24 | 76.24 | 0.18% | 269,591 |
| Jan 26, 2026 | 77.42 | 77.76 | 74.80 | 76.10 | 76.10 | -1.70% | 430,989 |
| Jan 23, 2026 | 78.40 | 78.40 | 77.20 | 77.42 | 77.42 | -1.25% | 199,052 |
| Jan 22, 2026 | 77.10 | 78.70 | 76.80 | 78.40 | 78.40 | 2.08% | 395,716 |
| Jan 21, 2026 | 76.30 | 77.00 | 75.00 | 76.80 | 76.80 | 1.05% | 256,142 |
| Jan 20, 2026 | 75.50 | 76.00 | 73.86 | 76.00 | 76.00 | 1.20% | 361,796 |
| Jan 19, 2026 | 75.10 | 75.64 | 74.02 | 75.10 | 75.10 | 0.08% | 202,188 |
| Jan 16, 2026 | 74.30 | 75.42 | 73.80 | 75.04 | 75.04 | 1.13% | 397,130 |
| Jan 15, 2026 | 74.10 | 74.50 | 73.32 | 74.20 | 74.20 | 0.38% | 262,621 |
| Jan 14, 2026 | 73.86 | 74.12 | 73.12 | 73.92 | 73.92 | 0.49% | 205,573 |
| Jan 13, 2026 | 73.18 | 73.90 | 72.98 | 73.56 | 73.56 | 0.82% | 260,529 |
| Jan 12, 2026 | 74.94 | 74.96 | 72.32 | 72.96 | 72.96 | -2.12% | 557,198 |
| Jan 9, 2026 | 73.00 | 74.70 | 72.24 | 74.54 | 74.54 | 2.59% | 489,938 |
| Jan 8, 2026 | 74.20 | 74.20 | 71.44 | 72.66 | 72.66 | -2.52% | 472,734 |
| Jan 7, 2026 | 74.20 | 74.54 | 72.88 | 74.54 | 74.54 | 1.44% | 580,625 |
| Jan 5, 2026 | 73.80 | 74.24 | 73.08 | 73.48 | 73.48 | 0.11% | 273,262 |
| Jan 2, 2026 | 72.10 | 73.40 | 72.02 | 73.40 | 73.40 | 2.20% | 313,088 |
| Dec 30, 2025 | 72.28 | 72.46 | 71.44 | 71.82 | 71.82 | -0.58% | 140,775 |
| Dec 29, 2025 | 71.30 | 72.40 | 71.30 | 72.24 | 72.24 | 1.69% | 188,584 |
| Dec 23, 2025 | 71.16 | 71.62 | 70.46 | 71.04 | 71.04 | 0.06% | 299,467 |
| Dec 22, 2025 | 70.36 | 71.20 | 69.96 | 71.00 | 71.00 | 1.69% | 268,527 |
| Dec 19, 2025 | 69.40 | 70.14 | 69.24 | 69.82 | 69.82 | 0.61% | 306,775 |
| Dec 18, 2025 | 69.48 | 70.14 | 68.88 | 69.40 | 69.40 | 0.32% | 253,080 |
| Dec 17, 2025 | 69.80 | 69.80 | 68.40 | 69.18 | 69.18 | -0.17% | 275,772 |
| Dec 16, 2025 | 70.64 | 70.72 | 69.24 | 69.30 | 69.30 | -1.51% | 254,092 |
| Dec 15, 2025 | 70.00 | 71.34 | 69.50 | 70.36 | 70.36 | 1.09% | 232,842 |
| Dec 12, 2025 | 71.10 | 71.70 | 69.54 | 69.60 | 69.60 | -1.75% | 399,918 |
| Dec 11, 2025 | 72.40 | 72.50 | 70.46 | 70.84 | 70.84 | -2.15% | 220,811 |
| Dec 10, 2025 | 70.96 | 73.52 | 70.10 | 72.40 | 72.40 | 2.29% | 397,716 |
| Dec 9, 2025 | 69.24 | 70.78 | 68.62 | 70.78 | 70.78 | 2.52% | 402,318 |
| Dec 8, 2025 | 68.50 | 69.28 | 68.24 | 69.04 | 69.04 | 0.76% | 135,271 |
| Dec 5, 2025 | 69.50 | 69.88 | 68.52 | 68.52 | 68.52 | -1.13% | 120,819 |
| Dec 4, 2025 | 70.24 | 70.24 | 68.58 | 69.30 | 69.30 | 0.14% | 193,127 |
| Dec 3, 2025 | 70.00 | 70.36 | 69.20 | 69.20 | 69.20 | -1.14% | 97,676 |
| Dec 2, 2025 | 70.36 | 70.36 | 69.26 | 70.00 | 70.00 | - | 181,841 |
| Dec 1, 2025 | 70.66 | 70.74 | 69.82 | 70.00 | 70.00 | -0.93% | 206,917 |
| Nov 28, 2025 | 70.28 | 70.76 | 69.56 | 70.66 | 70.66 | 0.54% | 128,956 |
| Nov 27, 2025 | 70.00 | 70.28 | 68.92 | 70.28 | 70.28 | 0.72% | 144,654 |
| Nov 26, 2025 | 69.44 | 70.02 | 68.80 | 69.78 | 69.78 | 0.78% | 208,737 |
| Nov 25, 2025 | 68.50 | 69.24 | 67.72 | 69.24 | 69.24 | 1.32% | 200,460 |
| Nov 24, 2025 | 68.24 | 68.50 | 67.24 | 68.34 | 68.34 | 0.47% | 191,880 |
| Nov 21, 2025 | 69.98 | 70.04 | 68.02 | 68.02 | 68.02 | -2.83% | 257,236 |
| Nov 20, 2025 | 71.00 | 71.00 | 69.64 | 70.00 | 70.00 | -0.06% | 103,615 |
| Nov 19, 2025 | 68.30 | 70.36 | 68.30 | 70.04 | 70.04 | 2.07% | 159,745 |
| Nov 18, 2025 | 68.80 | 69.52 | 68.00 | 68.62 | 68.62 | -0.44% | 213,388 |
| Nov 17, 2025 | 70.58 | 70.70 | 68.66 | 68.92 | 68.92 | -1.60% | 180,317 |
| Nov 14, 2025 | 69.98 | 70.82 | 69.04 | 70.04 | 70.04 | 0.43% | 289,609 |
| Nov 13, 2025 | 72.98 | 72.98 | 69.74 | 69.74 | 69.74 | -3.54% | 656,149 |
| Nov 12, 2025 | 72.40 | 73.46 | 71.68 | 72.30 | 72.30 | 1.26% | 357,542 |
| Nov 10, 2025 | 70.98 | 71.40 | 70.28 | 71.40 | 71.40 | 1.97% | 165,395 |
| Nov 7, 2025 | 71.00 | 71.24 | 69.60 | 70.02 | 70.02 | -0.60% | 306,264 |
| Nov 6, 2025 | 71.16 | 71.96 | 70.34 | 70.44 | 70.44 | -1.51% | 327,777 |
| Nov 5, 2025 | 70.76 | 72.80 | 70.62 | 71.52 | 71.52 | 1.36% | 526,120 |
| Nov 4, 2025 | 68.70 | 70.70 | 68.46 | 70.56 | 70.56 | 3.13% | 445,533 |
| Nov 3, 2025 | 69.96 | 69.96 | 68.32 | 68.42 | 68.42 | -1.84% | 340,734 |
| Oct 31, 2025 | 68.90 | 69.70 | 67.30 | 69.70 | 69.70 | 1.75% | 592,284 |
| Oct 30, 2025 | 67.20 | 69.12 | 65.92 | 68.50 | 68.50 | 4.42% | 802,503 |
| Oct 29, 2025 | 62.06 | 68.26 | 61.86 | 65.60 | 65.60 | -4.21% | 3,236,099 |
| Oct 28, 2025 | 68.76 | 69.18 | 68.22 | 68.48 | 68.48 | 0.44% | 298,492 |
| Oct 27, 2025 | 69.00 | 69.18 | 68.12 | 68.18 | 68.18 | 0.41% | 206,724 |
| Oct 24, 2025 | 68.16 | 68.84 | 67.68 | 67.90 | 67.90 | -0.38% | 243,144 |
| Oct 23, 2025 | 67.50 | 68.22 | 67.26 | 68.16 | 68.16 | 1.43% | 197,651 |
| Oct 22, 2025 | 67.90 | 68.66 | 67.04 | 67.20 | 67.20 | -1.96% | 410,073 |
| Oct 21, 2025 | 69.72 | 70.50 | 68.42 | 68.54 | 68.54 | -1.10% | 250,297 |
| Oct 20, 2025 | 67.88 | 69.80 | 67.34 | 69.30 | 69.30 | 3.12% | 443,702 |
| Oct 17, 2025 | 67.30 | 67.46 | 66.60 | 67.20 | 67.20 | -0.15% | 248,788 |
| Oct 16, 2025 | 67.60 | 68.40 | 67.20 | 67.30 | 67.30 | 0.33% | 224,132 |
| Oct 15, 2025 | 67.52 | 67.78 | 66.72 | 67.08 | 67.08 | -0.06% | 271,533 |
| Oct 14, 2025 | 67.74 | 67.92 | 66.86 | 67.12 | 67.12 | -0.74% | 218,363 |
| Oct 13, 2025 | 67.80 | 68.60 | 67.20 | 67.62 | 67.62 | 0.30% | 327,030 |
| Oct 10, 2025 | 68.60 | 68.60 | 67.06 | 67.42 | 67.42 | -1.72% | 278,578 |