Xilam Animation (EPA:ALXIL)
France
· Delayed Price · Currency is EUR 3.290
+0.410 (14.24%)
At close: Sep 26, 2025
Xilam Animation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.90 | 3.30 | 2.65 | 3.29 | 3.29 | 14.24% | 39,662 |
| Sep 25, 2025 | 3.11 | 3.24 | 2.80 | 2.88 | 2.88 | -8.57% | 23,889 |
| Sep 24, 2025 | 3.20 | 3.27 | 3.10 | 3.15 | 3.15 | -5.12% | 10,665 |
| Sep 23, 2025 | 3.36 | 3.36 | 3.11 | 3.32 | 3.32 | -1.19% | 7,563 |
| Sep 22, 2025 | 3.10 | 3.40 | 2.98 | 3.36 | 3.36 | 12.37% | 9,085 |
| Sep 19, 2025 | 3.00 | 3.02 | 2.91 | 2.99 | 2.99 | -0.33% | 5,027 |
| Sep 18, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -0.33% | 8,657 |
| Sep 17, 2025 | 3.19 | 3.19 | 2.94 | 3.01 | 3.01 | -3.83% | 5,383 |
| Sep 16, 2025 | 3.37 | 3.37 | 3.12 | 3.13 | 3.13 | -6.57% | 17,241 |
| Sep 15, 2025 | 3.42 | 3.42 | 3.26 | 3.35 | 3.35 | -2.05% | 2,852 |
| Sep 12, 2025 | 3.49 | 3.49 | 3.42 | 3.42 | 3.42 | -2.01% | 2,058 |
| Sep 11, 2025 | 3.48 | 3.49 | 3.30 | 3.49 | 3.49 | - | 10,310 |
| Sep 10, 2025 | 3.54 | 3.54 | 3.26 | 3.49 | 3.49 | -2.51% | 10,757 |
| Sep 9, 2025 | 3.41 | 3.58 | 3.38 | 3.58 | 3.58 | 5.29% | 8,523 |
| Sep 8, 2025 | 3.53 | 3.53 | 3.35 | 3.40 | 3.40 | -5.03% | 6,022 |
| Sep 5, 2025 | 3.61 | 3.86 | 3.36 | 3.58 | 3.58 | -1.10% | 31,546 |
| Sep 4, 2025 | 3.57 | 3.62 | 3.57 | 3.62 | 3.62 | 1.40% | 1,313 |
| Sep 3, 2025 | 3.74 | 3.74 | 3.50 | 3.57 | 3.57 | -7.99% | 36,760 |
| Sep 2, 2025 | 4.10 | 4.10 | 3.70 | 3.88 | 3.88 | -5.13% | 28,189 |
| Sep 1, 2025 | 4.09 | 4.23 | 4.01 | 4.09 | 4.09 | -0.24% | 13,209 |
| Aug 29, 2025 | 3.98 | 4.30 | 3.90 | 4.10 | 4.10 | 5.13% | 40,243 |
| Aug 28, 2025 | 3.58 | 3.90 | 3.58 | 3.90 | 3.90 | 5.98% | 18,474 |
| Aug 27, 2025 | 3.50 | 3.72 | 3.40 | 3.68 | 3.68 | 5.14% | 10,789 |
| Aug 26, 2025 | 3.60 | 3.68 | 3.25 | 3.50 | 3.50 | -3.31% | 25,431 |
| Aug 25, 2025 | 3.65 | 3.68 | 3.60 | 3.62 | 3.62 | -1.09% | 2,726 |
| Aug 22, 2025 | 3.55 | 3.66 | 3.53 | 3.66 | 3.66 | 0.27% | 2,998 |
| Aug 21, 2025 | 3.49 | 3.65 | 3.40 | 3.65 | 3.65 | 4.89% | 8,542 |
| Aug 20, 2025 | 3.66 | 3.66 | 3.48 | 3.48 | 3.48 | -1.97% | 10,462 |
| Aug 19, 2025 | 3.42 | 3.58 | 3.42 | 3.55 | 3.55 | 3.80% | 1,178 |
| Aug 18, 2025 | 3.69 | 3.69 | 3.35 | 3.42 | 3.42 | -4.74% | 33,969 |
| Aug 15, 2025 | 3.48 | 3.70 | 3.47 | 3.59 | 3.59 | 3.46% | 16,432 |
| Aug 14, 2025 | 3.45 | 3.54 | 3.40 | 3.47 | 3.47 | - | 7,749 |
| Aug 13, 2025 | 3.20 | 3.47 | 3.18 | 3.47 | 3.47 | 8.10% | 12,233 |
| Aug 12, 2025 | 3.14 | 3.24 | 3.13 | 3.21 | 3.21 | 1.90% | 2,183 |
| Aug 11, 2025 | 3.05 | 3.15 | 3.02 | 3.15 | 3.15 | 3.28% | 7,237 |
| Aug 8, 2025 | 3.04 | 3.05 | 3.02 | 3.05 | 3.05 | 0.33% | 941 |
| Aug 7, 2025 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -1.30% | 1,389 |
| Aug 6, 2025 | 3.20 | 3.20 | 3.00 | 3.08 | 3.08 | -3.45% | 13,335 |
| Aug 5, 2025 | 3.20 | 3.20 | 3.11 | 3.19 | 3.19 | 0.95% | 4,857 |
| Aug 4, 2025 | 3.28 | 3.29 | 3.16 | 3.16 | 3.16 | -1.56% | 14,405 |
| Aug 1, 2025 | 3.14 | 3.28 | 3.05 | 3.21 | 3.21 | 2.23% | 33,241 |
| Jul 31, 2025 | 2.84 | 3.14 | 2.84 | 3.14 | 3.14 | 10.56% | 20,370 |
| Jul 30, 2025 | 2.74 | 2.89 | 2.74 | 2.84 | 2.84 | 2.53% | 22,135 |
| Jul 29, 2025 | 2.70 | 2.78 | 2.70 | 2.77 | 2.77 | 2.59% | 22,945 |
| Jul 28, 2025 | 2.66 | 2.77 | 2.61 | 2.70 | 2.70 | 2.27% | 12,938 |
| Jul 25, 2025 | 2.68 | 2.68 | 2.51 | 2.64 | 2.64 | -1.12% | 34,492 |
| Jul 24, 2025 | 2.58 | 2.67 | 2.56 | 2.67 | 2.67 | 3.49% | 10,710 |
| Jul 23, 2025 | 2.52 | 2.58 | 2.50 | 2.58 | 2.58 | 1.57% | 4,788 |
| Jul 22, 2025 | 2.53 | 2.54 | 2.43 | 2.54 | 2.54 | - | 9,695 |
| Jul 21, 2025 | 2.42 | 2.55 | 2.41 | 2.54 | 2.54 | 5.39% | 6,791 |