XTPL S.A. (WSE:XTP)
Poland
· Delayed Price · Currency is PLN 64.00
-1.00 (-1.54%)
Mar 6, 2026, 4:48 PM CET
XTPL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.00 | 65.00 | 64.00 | 64.90 | - | -0.15% | 319 |
| Mar 5, 2026 | 64.20 | 65.20 | 63.70 | 65.00 | 65.00 | 1.25% | 1,124 |
| Mar 4, 2026 | 64.50 | 65.40 | 64.10 | 64.20 | 64.20 | 0.47% | 1,500 |
| Mar 3, 2026 | 66.30 | 66.40 | 63.60 | 63.90 | 63.90 | -0.93% | 1,579 |
| Mar 2, 2026 | 66.60 | 66.60 | 64.10 | 64.50 | 64.50 | -2.42% | 2,927 |
| Feb 27, 2026 | 64.40 | 66.80 | 63.50 | 66.10 | 66.10 | 3.44% | 4,220 |
| Feb 26, 2026 | 66.90 | 67.80 | 63.80 | 63.90 | 63.90 | -4.34% | 4,048 |
| Feb 25, 2026 | 70.10 | 72.60 | 64.80 | 66.80 | 66.80 | -4.98% | 9,417 |
| Feb 24, 2026 | 72.80 | 72.80 | 67.00 | 70.30 | 70.30 | 8.49% | 12,481 |
| Feb 23, 2026 | 66.20 | 66.40 | 62.30 | 64.80 | 64.80 | -1.52% | 1,660 |
| Feb 20, 2026 | 63.60 | 66.20 | 63.60 | 65.80 | 65.80 | 4.44% | 1,850 |
| Feb 19, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,180 |
| Feb 18, 2026 | 62.60 | 62.80 | 60.60 | 62.00 | 62.00 | -1.27% | 1,609 |
| Feb 17, 2026 | 63.00 | 64.00 | 61.50 | 62.80 | 62.80 | -0.16% | 2,046 |
| Feb 16, 2026 | 62.40 | 63.20 | 62.30 | 62.90 | 62.90 | -0.32% | 921 |
| Feb 13, 2026 | 64.10 | 65.20 | 63.00 | 63.10 | 63.10 | -2.32% | 1,052 |
| Feb 12, 2026 | 64.10 | 65.60 | 64.00 | 64.60 | 64.60 | - | 1,791 |
| Feb 11, 2026 | 65.60 | 65.60 | 64.10 | 64.60 | 64.60 | -1.37% | 1,800 |
| Feb 10, 2026 | 68.40 | 68.40 | 63.20 | 65.50 | 65.50 | -5.21% | 8,713 |
| Feb 9, 2026 | 69.00 | 69.80 | 67.50 | 69.10 | 69.10 | 0.88% | 2,312 |
| Feb 6, 2026 | 67.60 | 68.80 | 67.00 | 68.50 | 68.50 | 0.74% | 1,737 |
| Feb 5, 2026 | 68.60 | 69.60 | 67.80 | 68.00 | 68.00 | -1.16% | 2,167 |
| Feb 4, 2026 | 70.00 | 70.00 | 68.60 | 68.80 | 68.80 | -1.71% | 2,082 |
| Feb 3, 2026 | 71.50 | 71.90 | 70.00 | 70.00 | 70.00 | -1.27% | 1,491 |
| Feb 2, 2026 | 72.00 | 72.70 | 66.70 | 70.90 | 70.90 | -1.80% | 5,647 |
| Jan 30, 2026 | 74.40 | 74.40 | 71.70 | 72.20 | 72.20 | -2.30% | 1,115 |
| Jan 29, 2026 | 73.70 | 74.40 | 70.00 | 73.90 | 73.90 | 0.27% | 3,734 |
| Jan 28, 2026 | 75.00 | 76.00 | 73.60 | 73.70 | 73.70 | -1.73% | 1,618 |
| Jan 27, 2026 | 76.60 | 76.60 | 72.00 | 75.00 | 75.00 | -2.09% | 6,855 |
| Jan 26, 2026 | 77.00 | 77.00 | 74.60 | 76.60 | 76.60 | -0.39% | 2,144 |
| Jan 23, 2026 | 75.70 | 77.40 | 74.80 | 76.90 | 76.90 | 0.13% | 4,363 |
| Jan 22, 2026 | 76.50 | 77.80 | 76.00 | 76.80 | 76.80 | 0.52% | 2,720 |
| Jan 21, 2026 | 75.90 | 76.50 | 74.80 | 76.40 | 76.40 | 1.46% | 1,277 |
| Jan 20, 2026 | 73.60 | 76.00 | 73.60 | 75.30 | 75.30 | 0.80% | 1,078 |
| Jan 19, 2026 | 73.80 | 75.40 | 73.40 | 74.70 | 74.70 | 1.22% | 699 |
| Jan 16, 2026 | 73.20 | 75.10 | 72.70 | 73.80 | 73.80 | 0.82% | 2,569 |
| Jan 15, 2026 | 73.90 | 74.90 | 73.20 | 73.20 | 73.20 | -2.27% | 987 |
| Jan 14, 2026 | 76.40 | 76.50 | 73.10 | 74.90 | 74.90 | -1.83% | 1,532 |
| Jan 13, 2026 | 75.50 | 77.20 | 74.20 | 76.30 | 76.30 | 1.06% | 2,824 |
| Jan 12, 2026 | 76.00 | 76.00 | 73.00 | 75.50 | 75.50 | 0.67% | 1,857 |
| Jan 9, 2026 | 77.70 | 78.60 | 74.60 | 75.00 | 75.00 | -3.47% | 2,157 |
| Jan 8, 2026 | 76.00 | 79.10 | 75.00 | 77.70 | 77.70 | 3.05% | 1,653 |
| Jan 7, 2026 | 76.20 | 77.60 | 74.00 | 75.40 | 75.40 | -2.84% | 3,837 |
| Jan 5, 2026 | 76.20 | 77.70 | 73.00 | 77.60 | 77.60 | 2.92% | 3,457 |
| Jan 2, 2026 | 72.60 | 75.90 | 72.60 | 75.40 | 75.40 | 3.57% | 797 |
| Dec 30, 2025 | 72.00 | 74.00 | 70.00 | 72.80 | 72.80 | 0.55% | 4,912 |
| Dec 29, 2025 | 71.50 | 73.00 | 71.10 | 72.40 | 72.40 | 1.97% | 2,068 |
| Dec 23, 2025 | 71.90 | 71.90 | 70.00 | 71.00 | 71.00 | -1.25% | 9,611 |
| Dec 22, 2025 | 73.10 | 73.10 | 70.50 | 71.90 | 71.90 | -1.91% | 6,624 |
| Dec 19, 2025 | 74.00 | 75.80 | 73.10 | 73.30 | 73.30 | -1.74% | 2,507 |
| Dec 18, 2025 | 76.60 | 76.60 | 73.10 | 74.60 | 74.60 | -2.61% | 2,618 |
| Dec 17, 2025 | 76.30 | 77.40 | 76.00 | 76.60 | 76.60 | 0.52% | 1,023 |
| Dec 16, 2025 | 77.70 | 78.00 | 76.00 | 76.20 | 76.20 | -1.80% | 1,950 |
| Dec 15, 2025 | 80.00 | 80.00 | 76.10 | 77.60 | 77.60 | -3.00% | 2,916 |
| Dec 12, 2025 | 79.00 | 81.00 | 78.30 | 80.00 | 80.00 | -0.25% | 1,579 |
| Dec 11, 2025 | 78.40 | 80.30 | 78.40 | 80.20 | 80.20 | 1.01% | 284 |
| Dec 10, 2025 | 79.30 | 79.80 | 78.10 | 79.40 | 79.40 | 0.13% | 690 |
| Dec 9, 2025 | 79.90 | 80.80 | 79.00 | 79.30 | 79.30 | -0.75% | 817 |
| Dec 8, 2025 | 81.20 | 81.70 | 79.50 | 79.90 | 79.90 | -1.60% | 1,489 |
| Dec 5, 2025 | 79.10 | 81.80 | 79.10 | 81.20 | 81.20 | 3.05% | 2,516 |
| Dec 4, 2025 | 81.60 | 81.90 | 77.80 | 78.80 | 78.80 | -3.31% | 2,630 |
| Dec 3, 2025 | 80.90 | 82.00 | 80.00 | 81.50 | 81.50 | 2.00% | 2,196 |
| Dec 2, 2025 | 78.80 | 82.00 | 78.50 | 79.90 | 79.90 | 1.78% | 4,980 |
| Dec 1, 2025 | 73.80 | 79.50 | 73.80 | 78.50 | 78.50 | 7.09% | 8,261 |
| Nov 28, 2025 | 73.90 | 74.70 | 73.00 | 73.30 | 73.30 | -0.95% | 816 |
| Nov 27, 2025 | 73.30 | 74.60 | 72.60 | 74.00 | 74.00 | 1.37% | 1,596 |
| Nov 26, 2025 | 72.50 | 73.20 | 71.10 | 73.00 | 73.00 | 1.39% | 3,649 |
| Nov 25, 2025 | 69.50 | 72.20 | 69.30 | 72.00 | 72.00 | 2.86% | 3,585 |
| Nov 24, 2025 | 70.20 | 70.20 | 68.70 | 70.00 | 70.00 | 1.01% | 610 |
| Nov 21, 2025 | 69.60 | 70.00 | 68.70 | 69.30 | 69.30 | -2.39% | 1,339 |
| Nov 20, 2025 | 71.50 | 71.50 | 69.10 | 71.00 | 71.00 | 0.14% | 2,018 |
| Nov 19, 2025 | 71.00 | 72.10 | 69.60 | 70.90 | 70.90 | 0.42% | 1,473 |
| Nov 18, 2025 | 69.20 | 71.30 | 69.10 | 70.60 | 70.60 | -0.28% | 2,545 |
| Nov 17, 2025 | 70.40 | 70.80 | 68.80 | 70.80 | 70.80 | 0.71% | 772 |
| Nov 14, 2025 | 69.00 | 70.80 | 67.70 | 70.30 | 70.30 | 0.57% | 1,965 |
| Nov 13, 2025 | 71.50 | 71.50 | 68.90 | 69.90 | 69.90 | -0.43% | 2,135 |
| Nov 12, 2025 | 71.00 | 72.40 | 69.90 | 70.20 | 70.20 | -0.14% | 1,595 |
| Nov 10, 2025 | 70.30 | 70.40 | 69.10 | 70.30 | 70.30 | 0.29% | 779 |
| Nov 7, 2025 | 72.00 | 72.30 | 67.00 | 70.10 | 70.10 | -2.64% | 3,574 |
| Nov 6, 2025 | 71.50 | 72.60 | 71.00 | 72.00 | 72.00 | 0.70% | 1,317 |
| Nov 5, 2025 | 71.50 | 71.70 | 70.60 | 71.50 | 71.50 | -1.24% | 1,120 |
| Nov 4, 2025 | 72.80 | 72.80 | 71.40 | 72.40 | 72.40 | -0.69% | 1,665 |
| Nov 3, 2025 | 72.00 | 73.20 | 71.90 | 72.90 | 72.90 | -0.14% | 1,125 |
| Oct 31, 2025 | 73.00 | 73.20 | 71.70 | 73.00 | 73.00 | 1.39% | 2,049 |
| Oct 30, 2025 | 73.70 | 74.50 | 72.00 | 72.00 | 72.00 | -2.57% | 1,403 |
| Oct 29, 2025 | 74.40 | 74.40 | 71.40 | 73.90 | 73.90 | 0.54% | 433 |
| Oct 28, 2025 | 74.00 | 74.50 | 72.70 | 73.50 | 73.50 | -0.68% | 1,631 |
| Oct 27, 2025 | 73.80 | 74.20 | 73.00 | 74.00 | 74.00 | 0.54% | 1,388 |
| Oct 24, 2025 | 72.80 | 73.60 | 71.60 | 73.60 | 73.60 | 1.24% | 946 |
| Oct 23, 2025 | 73.90 | 73.90 | 71.60 | 72.70 | 72.70 | -1.49% | 1,021 |
| Oct 22, 2025 | 69.30 | 74.00 | 69.30 | 73.80 | 73.80 | 4.53% | 4,131 |
| Oct 21, 2025 | 70.40 | 70.80 | 69.10 | 70.60 | 70.60 | 0.86% | 3,291 |
| Oct 20, 2025 | 67.00 | 70.90 | 66.80 | 70.00 | 70.00 | 4.95% | 3,129 |
| Oct 17, 2025 | 68.00 | 68.50 | 66.50 | 66.70 | 66.70 | -0.45% | 3,133 |
| Oct 16, 2025 | 68.10 | 70.20 | 66.50 | 67.00 | 67.00 | -2.19% | 9,910 |
| Oct 15, 2025 | 70.20 | 70.20 | 68.50 | 68.50 | 68.50 | -1.86% | 1,170 |
| Oct 14, 2025 | 70.60 | 71.30 | 69.70 | 69.80 | 69.80 | -1.27% | 1,044 |
| Oct 13, 2025 | 71.20 | 71.30 | 70.00 | 70.70 | 70.70 | -1.12% | 857 |
| Oct 10, 2025 | 70.00 | 73.10 | 70.00 | 71.50 | 71.50 | 0.99% | 3,544 |
| Oct 9, 2025 | 70.20 | 71.00 | 69.90 | 70.80 | 70.80 | -1.39% | 609 |