XTPL S.A. (WSE:XTP)
Poland
· Delayed Price · Currency is PLN 81.20
+2.40 (3.05%)
At close: Dec 5, 2025
XTPL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 71.00 | 72.60 | 70.20 | 71.80 | 71.80 | 1.84% | 1,274 |
| Oct 7, 2025 | 70.50 | 71.00 | 70.00 | 70.50 | 70.50 | -0.14% | 300 |
| Oct 6, 2025 | 70.00 | 70.80 | 69.60 | 70.60 | 70.60 | 0.57% | 1,533 |
| Oct 3, 2025 | 73.00 | 73.00 | 70.00 | 70.20 | 70.20 | -4.10% | 3,572 |
| Oct 2, 2025 | 71.10 | 74.00 | 71.10 | 73.20 | 73.20 | 3.10% | 2,559 |
| Oct 1, 2025 | 71.00 | 74.00 | 69.50 | 71.00 | 71.00 | 3.35% | 6,062 |
| Sep 30, 2025 | 73.00 | 73.00 | 67.80 | 68.70 | 68.70 | -7.16% | 8,298 |
| Sep 29, 2025 | 80.00 | 80.00 | 73.40 | 74.00 | 74.00 | -7.73% | 10,603 |
| Sep 26, 2025 | 81.90 | 83.50 | 76.60 | 80.20 | 80.20 | -4.98% | 6,667 |
| Sep 25, 2025 | 84.00 | 84.80 | 83.70 | 84.40 | 84.40 | 0.36% | 466 |
| Sep 24, 2025 | 86.10 | 86.10 | 82.80 | 84.10 | 84.10 | -1.06% | 325 |
| Sep 23, 2025 | 85.10 | 87.00 | 84.10 | 85.00 | 85.00 | - | 629 |
| Sep 22, 2025 | 83.00 | 87.60 | 83.00 | 85.00 | 85.00 | -0.93% | 1,143 |
| Sep 19, 2025 | 83.20 | 85.80 | 81.20 | 85.80 | 85.80 | 2.88% | 1,245 |
| Sep 18, 2025 | 82.70 | 83.40 | 80.80 | 83.40 | 83.40 | 0.85% | 451 |
| Sep 17, 2025 | 81.60 | 83.00 | 81.00 | 82.70 | 82.70 | -0.12% | 1,064 |
| Sep 16, 2025 | 82.80 | 82.90 | 81.30 | 82.80 | 82.80 | - | 241 |
| Sep 15, 2025 | 82.00 | 83.00 | 81.20 | 82.80 | 82.80 | 0.98% | 1,328 |
| Sep 12, 2025 | 81.00 | 82.00 | 80.20 | 82.00 | 82.00 | 0.61% | 1,167 |
| Sep 11, 2025 | 79.80 | 81.70 | 79.10 | 81.50 | 81.50 | 2.13% | 1,179 |
| Sep 10, 2025 | 80.90 | 80.90 | 78.00 | 79.80 | 79.80 | -1.60% | 857 |
| Sep 9, 2025 | 79.80 | 81.20 | 79.20 | 81.10 | 81.10 | 0.37% | 911 |
| Sep 8, 2025 | 80.40 | 81.00 | 79.10 | 80.80 | 80.80 | 0.50% | 433 |
| Sep 5, 2025 | 80.20 | 80.90 | 78.20 | 80.40 | 80.40 | 2.68% | 490 |
| Sep 4, 2025 | 81.70 | 81.80 | 76.20 | 78.30 | 78.30 | -4.40% | 3,096 |
| Sep 3, 2025 | 80.80 | 82.30 | 80.10 | 81.90 | 81.90 | 1.36% | 361 |
| Sep 2, 2025 | 81.40 | 81.40 | 79.20 | 80.80 | 80.80 | -0.74% | 351 |
| Sep 1, 2025 | 81.50 | 82.40 | 79.50 | 81.40 | 81.40 | 0.87% | 551 |
| Aug 29, 2025 | 81.60 | 82.50 | 79.50 | 80.70 | 80.70 | -1.10% | 1,437 |
| Aug 28, 2025 | 87.80 | 88.00 | 81.20 | 81.60 | 81.60 | -7.38% | 5,464 |
| Aug 27, 2025 | 85.10 | 88.70 | 83.60 | 88.10 | 88.10 | 3.53% | 1,609 |
| Aug 26, 2025 | 87.60 | 88.00 | 85.10 | 85.10 | 85.10 | -2.74% | 1,788 |
| Aug 25, 2025 | 87.60 | 87.60 | 85.20 | 87.50 | 87.50 | 0.11% | 413 |
| Aug 22, 2025 | 87.00 | 87.60 | 85.10 | 87.40 | 87.40 | 0.46% | 907 |
| Aug 21, 2025 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 1,724 |
| Aug 20, 2025 | 84.90 | 86.00 | 83.30 | 86.00 | 86.00 | 3.49% | 1,036 |
| Aug 19, 2025 | 82.10 | 84.40 | 82.10 | 83.10 | 83.10 | -0.48% | 423 |
| Aug 18, 2025 | 82.80 | 84.40 | 81.50 | 83.50 | 83.50 | 2.45% | 1,230 |
| Aug 14, 2025 | 82.60 | 83.10 | 81.20 | 81.50 | 81.50 | -0.61% | 1,523 |
| Aug 13, 2025 | 85.90 | 86.00 | 80.60 | 82.00 | 82.00 | 1.49% | 4,619 |
| Aug 12, 2025 | 79.00 | 82.00 | 79.00 | 80.80 | 80.80 | 2.28% | 480 |
| Aug 11, 2025 | 82.00 | 90.00 | 79.00 | 79.00 | 79.00 | -0.75% | 10,250 |
| Aug 8, 2025 | 81.40 | 81.40 | 79.60 | 79.60 | 79.60 | -2.21% | 2,241 |
| Aug 7, 2025 | 81.00 | 81.40 | 80.10 | 81.40 | 81.40 | 1.37% | 228 |
| Aug 6, 2025 | 81.30 | 82.90 | 79.90 | 80.30 | 80.30 | -0.25% | 2,258 |
| Aug 5, 2025 | 81.20 | 81.70 | 79.80 | 80.50 | 80.50 | -0.49% | 504 |
| Aug 4, 2025 | 82.40 | 83.20 | 80.00 | 80.90 | 80.90 | -1.82% | 1,485 |
| Aug 1, 2025 | 82.90 | 85.80 | 79.50 | 82.40 | 82.40 | -0.60% | 5,069 |
| Jul 31, 2025 | 84.00 | 84.70 | 82.60 | 82.90 | 82.90 | -1.31% | 235 |
| Jul 30, 2025 | 83.80 | 84.60 | 82.00 | 84.00 | 84.00 | 0.12% | 334 |
| Jul 29, 2025 | 83.90 | 89.00 | 81.00 | 83.90 | 83.90 | - | 4,183 |
| Jul 28, 2025 | 84.50 | 84.50 | 82.50 | 83.90 | 83.90 | -1.06% | 433 |
| Jul 25, 2025 | 84.70 | 85.60 | 82.50 | 84.80 | 84.80 | 0.36% | 583 |
| Jul 24, 2025 | 85.60 | 86.50 | 84.00 | 84.50 | 84.50 | 0.12% | 1,024 |
| Jul 23, 2025 | 82.80 | 85.80 | 79.40 | 84.40 | 84.40 | 3.81% | 6,681 |
| Jul 22, 2025 | 79.00 | 86.60 | 75.50 | 81.30 | 81.30 | 2.91% | 6,326 |
| Jul 21, 2025 | 77.30 | 79.00 | 76.10 | 79.00 | 79.00 | 0.38% | 3,653 |
| Jul 18, 2025 | 81.00 | 81.00 | 75.10 | 78.70 | 78.70 | -2.36% | 7,940 |
| Jul 17, 2025 | 77.80 | 81.10 | 77.50 | 80.60 | 80.60 | 3.47% | 898 |