XTB S.A. (WSE:XTB)
Poland
· Delayed Price · Currency is PLN 68.52
-0.78 (-1.13%)
At close: Dec 5, 2025
XTB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 67.60 | 68.40 | 67.20 | 67.30 | 67.30 | 0.33% | 224,132 |
| Oct 15, 2025 | 67.52 | 67.78 | 66.72 | 67.08 | 67.08 | -0.06% | 271,533 |
| Oct 14, 2025 | 67.74 | 67.92 | 66.86 | 67.12 | 67.12 | -0.74% | 218,363 |
| Oct 13, 2025 | 67.80 | 68.60 | 67.20 | 67.62 | 67.62 | 0.30% | 327,030 |
| Oct 10, 2025 | 68.60 | 68.60 | 67.06 | 67.42 | 67.42 | -1.72% | 278,578 |
| Oct 9, 2025 | 68.08 | 69.32 | 67.64 | 68.60 | 68.60 | 1.54% | 443,747 |
| Oct 8, 2025 | 69.94 | 70.20 | 66.84 | 67.56 | 67.56 | -2.57% | 539,874 |
| Oct 7, 2025 | 69.50 | 69.78 | 67.56 | 69.34 | 69.34 | 0.55% | 573,892 |
| Oct 6, 2025 | 71.52 | 71.98 | 68.96 | 68.96 | 68.96 | -2.57% | 421,493 |
| Oct 3, 2025 | 71.90 | 72.00 | 70.70 | 70.78 | 70.78 | -0.73% | 160,402 |
| Oct 2, 2025 | 71.70 | 72.12 | 71.22 | 71.30 | 71.30 | -0.06% | 202,609 |
| Oct 1, 2025 | 72.16 | 72.28 | 71.10 | 71.34 | 71.34 | -0.64% | 206,718 |
| Sep 30, 2025 | 71.88 | 72.50 | 71.56 | 71.80 | 71.80 | 0.34% | 241,817 |
| Sep 29, 2025 | 72.30 | 72.36 | 71.42 | 71.56 | 71.56 | -0.61% | 155,602 |
| Sep 26, 2025 | 71.82 | 72.64 | 71.58 | 72.00 | 72.00 | 0.33% | 156,931 |