Xylem Inc. (BIT:1XYL)
Italy
· Delayed Price · Currency is EUR 120.55
-0.15 (-0.12%)
At close: Dec 5, 2025
Xylem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -0.12% | - |
| Dec 4, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 0.42% | - |
| Dec 3, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.33% | - |
| Dec 2, 2025 | 119.50 | 120.10 | 119.50 | 119.80 | 119.80 | -0.58% | 15 |
| Dec 1, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.99% | - |
| Nov 28, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -1.02% | - |
| Nov 27, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 0.78% | - |
| Nov 26, 2025 | 123.40 | 123.45 | 122.40 | 122.00 | 122.00 | -0.93% | 177 |
| Nov 25, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | 1.19% | - |
| Nov 24, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 0.54% | - |
| Nov 21, 2025 | 120.70 | 120.70 | 120.70 | 121.05 | 120.70 | 0.50% | - |
| Nov 20, 2025 | 120.10 | 120.10 | 120.10 | 120.45 | 120.10 | - | - |
| Nov 19, 2025 | 120.10 | 120.10 | 120.10 | 120.45 | 120.10 | -0.45% | - |
| Nov 18, 2025 | 120.65 | 120.65 | 120.65 | 121.00 | 120.65 | -1.59% | - |
| Nov 17, 2025 | 122.60 | 122.60 | 122.60 | 122.95 | 122.60 | -1.99% | - |
| Nov 14, 2025 | 124.65 | 124.80 | 124.65 | 125.45 | 125.09 | -1.99% | 101 |
| Nov 13, 2025 | 128.05 | 128.05 | 128.05 | 128.00 | 127.63 | -1.95% | 1 |
| Nov 12, 2025 | 130.18 | 130.18 | 130.18 | 130.55 | 130.17 | 0.66% | - |
| Nov 11, 2025 | 129.33 | 129.33 | 129.33 | 129.70 | 129.33 | 0.12% | - |
| Nov 10, 2025 | 129.18 | 129.18 | 129.18 | 129.55 | 129.18 | -0.08% | - |
| Nov 7, 2025 | 129.28 | 129.28 | 129.28 | 129.65 | 129.28 | -0.54% | - |
| Nov 6, 2025 | 129.98 | 129.98 | 129.98 | 130.35 | 129.98 | - | - |
| Nov 5, 2025 | 129.98 | 129.98 | 129.98 | 130.35 | 129.98 | 1.20% | - |
| Nov 4, 2025 | 128.43 | 128.43 | 128.43 | 128.80 | 128.43 | -0.88% | - |
| Nov 3, 2025 | 132.80 | 132.80 | 130.15 | 129.95 | 129.58 | -0.61% | 2 |
| Oct 31, 2025 | 130.37 | 130.37 | 130.37 | 130.75 | 130.37 | -1.40% | - |
| Oct 30, 2025 | 132.22 | 132.22 | 132.22 | 132.60 | 132.22 | 1.34% | - |
| Oct 29, 2025 | 130.75 | 130.85 | 130.75 | 130.85 | 130.47 | 1.55% | 2 |
| Oct 28, 2025 | 128.48 | 128.48 | 128.48 | 128.85 | 128.48 | 0.62% | - |
| Oct 27, 2025 | 127.68 | 127.68 | 127.68 | 128.05 | 127.68 | 0.35% | - |
| Oct 24, 2025 | 127.23 | 127.23 | 127.23 | 127.60 | 127.23 | 1.03% | - |
| Oct 23, 2025 | 125.94 | 125.94 | 125.94 | 126.30 | 125.94 | -0.63% | - |
| Oct 22, 2025 | 126.74 | 126.74 | 126.74 | 127.10 | 126.73 | 0.36% | - |
| Oct 21, 2025 | 126.29 | 126.29 | 126.29 | 126.65 | 126.29 | 1.04% | - |
| Oct 20, 2025 | 126.20 | 126.20 | 126.20 | 125.35 | 124.99 | 0.72% | 60 |
| Oct 17, 2025 | 124.09 | 124.09 | 124.09 | 124.45 | 124.09 | 0.28% | - |
| Oct 16, 2025 | 123.74 | 123.74 | 123.74 | 124.10 | 123.74 | -1.47% | - |
| Oct 15, 2025 | 125.59 | 125.59 | 125.59 | 125.95 | 125.59 | 0.44% | - |
| Oct 14, 2025 | 125.04 | 125.04 | 125.04 | 125.40 | 125.04 | -0.95% | - |
| Oct 13, 2025 | 125.10 | 125.10 | 125.10 | 126.60 | 126.24 | 1.16% | 60 |
| Oct 10, 2025 | 124.79 | 124.79 | 124.79 | 125.15 | 124.79 | -1.50% | - |
| Oct 9, 2025 | 128.05 | 128.05 | 128.05 | 127.05 | 126.68 | -0.97% | 31 |
| Oct 8, 2025 | 127.93 | 127.93 | 127.93 | 128.30 | 127.93 | 1.22% | - |
| Oct 7, 2025 | 126.39 | 126.39 | 126.39 | 126.75 | 126.39 | -0.78% | - |
| Oct 6, 2025 | 126.90 | 126.90 | 126.90 | 127.75 | 127.38 | 0.08% | 13 |
| Oct 3, 2025 | 127.28 | 127.28 | 127.28 | 127.65 | 127.28 | 0.83% | - |
| Oct 2, 2025 | 126.24 | 126.24 | 126.24 | 126.60 | 126.24 | 1.61% | - |
| Oct 1, 2025 | 124.24 | 124.24 | 124.24 | 124.60 | 124.24 | 0.28% | - |
| Sep 30, 2025 | 123.89 | 123.89 | 123.89 | 124.25 | 123.89 | 1.64% | - |
| Sep 29, 2025 | 121.90 | 121.90 | 121.90 | 122.25 | 121.90 | 0.41% | - |