Advertisement
Xilam Animation (XIL.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:38PM CET
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 3.9000 | 4.1000 | 3.9000 | 4.0300 | 4.0300 | 8,956 |
| Nov 14, 2024 | 3.9150 | 4.0200 | 3.8700 | 3.8900 | 3.8900 | 10,133 |
| Nov 13, 2024 | 3.9600 | 4.0500 | 3.9100 | 3.9100 | 3.9100 | 7,801 |
| Nov 12, 2024 | 3.8700 | 4.0150 | 3.8300 | 3.9600 | 3.9600 | 14,720 |
| Nov 11, 2024 | 4.0000 | 4.0500 | 3.8700 | 3.8850 | 3.8850 | 12,812 |
| Nov 08, 2024 | 4.0200 | 4.0300 | 4.0050 | 4.0150 | 4.0150 | 1,337 |
| Nov 07, 2024 | 3.9450 | 4.0200 | 3.9450 | 4.0200 | 4.0200 | 2,703 |
| Nov 06, 2024 | 3.9900 | 4.0900 | 3.9500 | 3.9500 | 3.9500 | 7,292 |
| Nov 05, 2024 | 4.0100 | 4.0150 | 3.9900 | 3.9900 | 3.9900 | 1,118 |
| Nov 04, 2024 | 4.0700 | 4.0850 | 3.9550 | 4.0100 | 4.0100 | 9,638 |
| Nov 01, 2024 | 4.0850 | 4.0900 | 4.0700 | 4.0700 | 4.0700 | 1,433 |
| Oct 31, 2024 | 4.0800 | 4.1000 | 4.0800 | 4.0850 | 4.0850 | 1,018 |
| Oct 30, 2024 | 4.1000 | 4.1100 | 4.0800 | 4.0800 | 4.0800 | 4,080 |
| Oct 29, 2024 | 4.2000 | 4.2000 | 4.1550 | 4.1550 | 4.1550 | 1,466 |
| Oct 28, 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 3,242 |
| Oct 25, 2024 | 4.1650 | 4.2050 | 4.1050 | 4.1250 | 4.1250 | 3,838 |
| Oct 24, 2024 | 4.1850 | 4.1850 | 4.1350 | 4.1650 | 4.1650 | 1,704 |
| Oct 23, 2024 | 4.2300 | 4.2300 | 4.1800 | 4.1800 | 4.1800 | 1,257 |
| Oct 22, 2024 | 4.1900 | 4.2100 | 4.1800 | 4.1800 | 4.1800 | 1,788 |
| Oct 21, 2024 | 4.2200 | 4.2500 | 4.1850 | 4.2050 | 4.2050 | 2,627 |
| Oct 18, 2024 | 4.2100 | 4.2300 | 4.1750 | 4.2250 | 4.2250 | 2,346 |
| Oct 17, 2024 | 4.2000 | 4.2900 | 4.1800 | 4.2100 | 4.2100 | 4,636 |
| Oct 16, 2024 | 4.1350 | 4.2300 | 4.1000 | 4.2000 | 4.2000 | 10,825 |
| Oct 15, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 2,513 |
| Oct 14, 2024 | 4.1500 | 4.1950 | 4.1000 | 4.1000 | 4.1000 | 2,989 |
| Oct 11, 2024 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 2,395 |
| Oct 10, 2024 | 4.2000 | 4.2400 | 3.9500 | 4.0000 | 4.0000 | 9,525 |
| Oct 09, 2024 | 4.2900 | 4.2950 | 4.2000 | 4.2000 | 4.2000 | 4,235 |
| Oct 08, 2024 | 4.2950 | 4.3150 | 4.2850 | 4.2900 | 4.2900 | 591 |
| Oct 07, 2024 | 4.3550 | 4.3550 | 4.2850 | 4.2950 | 4.2950 | 3,908 |
| Oct 04, 2024 | 4.3000 | 4.3350 | 4.2950 | 4.3250 | 4.3250 | 5,551 |
| Oct 03, 2024 | 4.4650 | 4.4650 | 4.3000 | 4.3050 | 4.3050 | 2,777 |
| Oct 02, 2024 | 4.7800 | 4.7800 | 4.3950 | 4.4300 | 4.4300 | 14,043 |
| Oct 01, 2024 | 4.7000 | 4.9800 | 4.7000 | 4.7800 | 4.7800 | 11,342 |
| Sep 30, 2024 | 4.6200 | 4.6900 | 4.6150 | 4.6800 | 4.6800 | 3,589 |
| Sep 27, 2024 | 4.7300 | 4.7400 | 4.6000 | 4.6100 | 4.6100 | 7,854 |
| Sep 26, 2024 | 4.7550 | 4.7950 | 4.7000 | 4.7150 | 4.7150 | 7,678 |
| Sep 25, 2024 | 4.5550 | 4.8350 | 4.5000 | 4.7200 | 4.7200 | 16,638 |
| Sep 24, 2024 | 4.5000 | 4.5500 | 4.5000 | 4.5100 | 4.5100 | 2,460 |
| Sep 23, 2024 | 4.5000 | 4.5050 | 4.4100 | 4.5000 | 4.5000 | 9,105 |
| Sep 20, 2024 | 4.5000 | 4.7200 | 4.4650 | 4.5200 | 4.5200 | 15,306 |
| Sep 19, 2024 | 4.1200 | 4.4000 | 4.1200 | 4.3050 | 4.3050 | 7,971 |
| Sep 18, 2024 | 4.1350 | 4.1350 | 4.1000 | 4.1200 | 4.1200 | 1,846 |
| Sep 17, 2024 | 4.0650 | 4.1900 | 4.0550 | 4.1300 | 4.1300 | 4,544 |
| Sep 16, 2024 | 4.0000 | 4.0650 | 4.0000 | 4.0600 | 4.0600 | 542 |
| Sep 13, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0600 | 4.0600 | 4,010 |
| Sep 12, 2024 | 4.1650 | 4.2200 | 4.1200 | 4.1200 | 4.1200 | 5,509 |
| Sep 11, 2024 | 4.2050 | 4.2100 | 4.1950 | 4.1950 | 4.1950 | 979 |
| Sep 10, 2024 | 4.3400 | 4.3400 | 4.1400 | 4.2100 | 4.2100 | 5,327 |
| Sep 09, 2024 | 4.3400 | 4.3400 | 4.2950 | 4.3100 | 4.3100 | 751 |
| Sep 06, 2024 | 4.3850 | 4.3850 | 4.2950 | 4.3200 | 4.3200 | 3,186 |
| Sep 05, 2024 | 4.4000 | 4.4000 | 4.3350 | 4.3900 | 4.3900 | 901 |
| Sep 04, 2024 | 4.4100 | 4.4150 | 4.3700 | 4.3700 | 4.3700 | 1,989 |
| Sep 03, 2024 | 4.2700 | 4.5400 | 4.2650 | 4.4500 | 4.4500 | 4,346 |
| Sep 02, 2024 | 4.3150 | 4.3150 | 4.2700 | 4.2900 | 4.2900 | 4,240 |
| Aug 30, 2024 | 4.3350 | 4.3400 | 4.2800 | 4.3150 | 4.3150 | 2,687 |
| Aug 29, 2024 | 4.4200 | 4.4250 | 4.2900 | 4.3300 | 4.3300 | 4,086 |
| Aug 28, 2024 | 4.4600 | 4.4650 | 4.4200 | 4.4200 | 4.4200 | 5,874 |
| Aug 27, 2024 | 4.4600 | 4.4700 | 4.4450 | 4.4600 | 4.4600 | 1,596 |
| Aug 26, 2024 | 4.4600 | 4.5200 | 4.4450 | 4.4700 | 4.4700 | 3,532 |
| Aug 23, 2024 | 4.1300 | 4.4700 | 4.1200 | 4.4400 | 4.4400 | 15,846 |
| Aug 22, 2024 | 4.1650 | 4.1750 | 4.1150 | 4.1300 | 4.1300 | 1,904 |
| Aug 21, 2024 | 4.2050 | 4.2100 | 4.1650 | 4.1650 | 4.1650 | 1,525 |
| Aug 20, 2024 | 4.2400 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 820 |
| Aug 19, 2024 | 4.2300 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 3,549 |
| Aug 16, 2024 | 4.2500 | 4.2500 | 4.2150 | 4.2300 | 4.2300 | 1,418 |
| Aug 15, 2024 | 3.9600 | 4.3000 | 3.9600 | 4.2450 | 4.2450 | 10,509 |
| Aug 14, 2024 | 3.7050 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 8,181 |
| Aug 13, 2024 | 3.7150 | 3.7250 | 3.6900 | 3.7050 | 3.7050 | 16,125 |
| Aug 12, 2024 | 3.7500 | 3.7700 | 3.7100 | 3.7150 | 3.7150 | 8,513 |
| Aug 09, 2024 | 3.7500 | 3.8000 | 3.7300 | 3.7400 | 3.7400 | 3,340 |
| Aug 08, 2024 | 3.7500 | 3.7600 | 3.6900 | 3.7300 | 3.7300 | 19,725 |
| Aug 07, 2024 | 3.7000 | 3.7500 | 3.6500 | 3.7250 | 3.7250 | 3,922 |
| Aug 06, 2024 | 3.5000 | 3.7900 | 3.4800 | 3.7000 | 3.7000 | 10,736 |
| Aug 05, 2024 | 3.8550 | 3.8550 | 3.2650 | 3.5000 | 3.5000 | 27,756 |
| Aug 02, 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 4,313 |
| Aug 01, 2024 | 3.9050 | 3.9850 | 3.9000 | 3.9000 | 3.9000 | 6,985 |
| Jul 31, 2024 | 3.9150 | 4.0100 | 3.9000 | 3.9050 | 3.9050 | 6,004 |
| Jul 30, 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9100 | 3.9100 | 4,332 |
| Jul 29, 2024 | 3.9400 | 3.9400 | 3.8800 | 3.8800 | 3.8800 | 4,552 |
| Jul 26, 2024 | 4.0400 | 4.0400 | 3.9300 | 3.9500 | 3.9500 | 5,702 |
| Jul 25, 2024 | 4.3000 | 4.3000 | 3.9050 | 4.0400 | 4.0400 | 10,046 |
| Jul 24, 2024 | 4.3800 | 4.3850 | 4.1350 | 4.3000 | 4.3000 | 9,700 |
| Jul 23, 2024 | 4.4900 | 4.4900 | 4.3700 | 4.3800 | 4.3800 | 9,466 |
| Jul 22, 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4850 | 4.4850 | 3,396 |
| Jul 19, 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 2,690 |
| Jul 18, 2024 | 4.2900 | 4.5950 | 4.2800 | 4.5400 | 4.5400 | 9,306 |
| Jul 17, 2024 | 4.2650 | 4.2950 | 4.2650 | 4.2850 | 4.2850 | 2,001 |
| Jul 16, 2024 | 4.2450 | 4.2650 | 4.2200 | 4.2650 | 4.2650 | 8,423 |
| Jul 15, 2024 | 4.2900 | 4.2950 | 4.2600 | 4.2600 | 4.2600 | 1,171 |
| Jul 12, 2024 | 4.2850 | 4.3200 | 4.2850 | 4.3000 | 4.3000 | 2,090 |
| Jul 11, 2024 | 4.2800 | 4.2850 | 4.2800 | 4.2850 | 4.2850 | 1,645 |
| Jul 10, 2024 | 4.2900 | 4.2900 | 4.2500 | 4.2800 | 4.2800 | 1,332 |
| Jul 09, 2024 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | 4.2900 | 1,184 |
| Jul 08, 2024 | 4.2800 | 4.3000 | 4.2750 | 4.2950 | 4.2950 | 4,162 |
| Jul 05, 2024 | 4.4350 | 4.5500 | 4.2850 | 4.2850 | 4.2850 | 3,636 |
| Jul 04, 2024 | 4.2900 | 4.4200 | 4.2750 | 4.4200 | 4.4200 | 4,868 |
| Jul 03, 2024 | 4.1650 | 4.3000 | 4.1650 | 4.2950 | 4.2950 | 5,703 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.