XTB S.A. (WSE:XTB)
Poland
· Delayed Price · Currency is PLN 101.94
-3.86 (-3.65%)
Apr 29, 2026, 12:55 PM CET
XTB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.00 | 108.00 | 104.76 | 105.80 | 105.80 | 1.05% | 388,688 |
| Apr 27, 2026 | 108.70 | 108.90 | 104.12 | 104.70 | 104.70 | -1.04% | 332,275 |
| Apr 24, 2026 | 106.46 | 107.16 | 104.02 | 105.80 | 105.80 | -0.97% | 419,760 |
| Apr 23, 2026 | 110.50 | 110.52 | 106.34 | 106.84 | 106.84 | -2.93% | 231,441 |
| Apr 22, 2026 | 105.80 | 110.06 | 105.80 | 110.06 | 110.06 | 3.60% | 388,435 |
| Apr 21, 2026 | 108.84 | 108.84 | 105.68 | 106.24 | 106.24 | -2.19% | 340,073 |
| Apr 20, 2026 | 109.76 | 109.78 | 106.62 | 108.62 | 108.62 | -1.04% | 346,998 |
| Apr 17, 2026 | 109.90 | 111.00 | 107.92 | 109.76 | 109.76 | 0.98% | 376,557 |
| Apr 16, 2026 | 114.00 | 114.00 | 104.10 | 108.70 | 108.70 | -4.18% | 908,058 |
| Apr 15, 2026 | 110.48 | 113.44 | 110.24 | 113.44 | 113.44 | 2.68% | 589,269 |
| Apr 14, 2026 | 106.10 | 110.48 | 104.32 | 110.48 | 110.48 | 2.30% | 599,283 |
| Apr 13, 2026 | 105.00 | 108.00 | 104.60 | 108.00 | 108.00 | 3.67% | 633,224 |
| Apr 10, 2026 | 104.50 | 105.98 | 103.00 | 104.18 | 104.18 | 0.17% | 611,375 |
| Apr 9, 2026 | 100.00 | 104.02 | 100.00 | 104.00 | 104.00 | 4.00% | 718,812 |
| Apr 8, 2026 | 99.58 | 100.00 | 96.52 | 100.00 | 100.00 | 1.37% | 607,661 |
| Apr 7, 2026 | 95.70 | 98.65 | 95.21 | 98.65 | 98.65 | 3.08% | 607,134 |
| Apr 2, 2026 | 94.96 | 95.70 | 93.82 | 95.70 | 95.70 | 0.89% | 291,598 |
| Apr 1, 2026 | 95.04 | 95.86 | 94.30 | 94.86 | 94.86 | 0.19% | 361,111 |
| Mar 31, 2026 | 92.50 | 94.70 | 92.08 | 94.68 | 94.68 | 2.67% | 295,789 |
| Mar 30, 2026 | 92.02 | 93.34 | 91.10 | 92.22 | 92.22 | -0.52% | 511,778 |
| Mar 27, 2026 | 91.00 | 94.50 | 91.00 | 92.70 | 92.70 | 1.31% | 446,927 |
| Mar 26, 2026 | 92.10 | 92.10 | 90.56 | 91.50 | 91.50 | -0.41% | 248,650 |
| Mar 25, 2026 | 92.00 | 92.56 | 91.04 | 91.88 | 91.88 | 1.32% | 266,796 |
| Mar 24, 2026 | 91.40 | 91.58 | 89.88 | 90.68 | 90.68 | -0.53% | 255,691 |
| Mar 23, 2026 | 91.40 | 92.00 | 86.40 | 91.16 | 91.16 | -0.46% | 552,179 |
| Mar 20, 2026 | 94.98 | 94.98 | 90.10 | 91.58 | 91.58 | -3.09% | 830,087 |
| Mar 19, 2026 | 94.62 | 95.20 | 93.74 | 94.50 | 94.50 | - | 249,816 |
| Mar 18, 2026 | 94.56 | 96.08 | 94.42 | 94.50 | 94.50 | 0.08% | 208,473 |
| Mar 17, 2026 | 92.86 | 94.90 | 92.38 | 94.42 | 94.42 | 1.46% | 425,427 |
| Mar 16, 2026 | 93.52 | 93.68 | 91.90 | 93.06 | 93.06 | -0.66% | 277,079 |
| Mar 13, 2026 | 93.86 | 94.76 | 92.24 | 93.68 | 93.68 | 0.13% | 255,187 |
| Mar 12, 2026 | 96.00 | 96.00 | 92.24 | 93.56 | 93.56 | -2.03% | 310,545 |
| Mar 11, 2026 | 96.00 | 96.76 | 94.50 | 95.50 | 95.50 | -0.38% | 383,527 |
| Mar 10, 2026 | 93.80 | 96.94 | 93.70 | 95.86 | 95.86 | 3.08% | 658,320 |
| 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% | 470,380 |
| 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% | 1,585,029 |
| Jan 29, 2026 | 76.08 | 76.50 | 75.32 | 75.90 | 75.90 | -0.13% | 370,256 |
| 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% | 302,067 |
| 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% | 362,126 |
| 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% | 557,230 |
| 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 |