XTB S.A. (WSE:XTB)
Poland · Delayed Price · Currency is PLN 73.40
+1.58 (2.20%)
At close: Jan 2, 2026
XTB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |