Xilam Animation SA ALXIL
EURONEXT · France · Consumer Services
€4.25-0.01 (-0.23%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.26 | -5.33% | €4.51 | €4.51 | €4.10 | 27.55K |
| 2026-09-29 | €4.50 | +7.66% | €4.17 | €4.54 | €4.17 | 10.58K |
| 2026-09-28 | €4.18 | -1.88% | €4.30 | €4.30 | €4.03 | 42.24K |
| 2026-09-25 | €4.26 | -3.40% | €4.40 | €4.40 | €4.20 | 20.73K |
| 2026-09-24 | €4.41 | -0.23% | €4.42 | €4.42 | €4.40 | 1.19K |
| 2026-09-23 | €4.42 | -0.45% | €4.44 | €4.44 | €4.40 | 1.71K |
| 2026-09-22 | €4.44 | +0.68% | €4.41 | €4.46 | €4.33 | 11.10K |
| 2026-09-21 | €4.41 | -0.45% | €4.44 | €4.44 | €4.38 | 1.78K |
| 2026-09-18 | €4.43 | +1.14% | €4.36 | €4.66 | €4.28 | 13.05K |
| 2026-09-17 | €4.38 | -6.41% | €4.67 | €4.67 | €4.36 | 18.95K |
| 2026-09-16 | €4.68 | -2.50% | €4.79 | €4.79 | €4.66 | 8.69K |
| 2026-09-15 | €4.80 | -2.24% | €4.91 | €4.91 | €4.80 | 3.20K |
| 2026-09-14 | €4.91 | -0.41% | €4.93 | €4.93 | €4.89 | 1.49K |
| 2026-09-11 | €4.93 | -0.40% | €4.95 | €4.95 | €4.90 | 2.63K |
| 2026-09-10 | €4.95 | +1.43% | €4.90 | €5.18 | €4.89 | 10.28K |
| 2026-09-09 | €4.88 | -0.41% | €4.90 | €4.91 | €4.88 | 664 |
| 2026-09-08 | €4.90 | -0.61% | €4.93 | €4.93 | €4.87 | 3.04K |
| 2026-09-07 | €4.93 | -0.20% | €4.90 | €4.95 | €4.86 | 7.19K |
| 2026-09-04 | €4.94 | -1.20% | €5.00 | €5.00 | €4.85 | 33.17K |
| 2026-09-03 | €5.00 | 0.00% | €5.00 | €5.06 | €5.00 | 2.85K |
| 2026-09-02 | €5.00 | -2.34% | €5.12 | €5.12 | €4.99 | 5.42K |
| 2026-09-01 | €5.12 | -0.39% | €5.12 | €5.16 | €5.02 | 6.71K |
| 2026-08-31 | €5.14 | +0.39% | €5.12 | €5.14 | €5.02 | 1.39K |
| 2026-08-28 | €5.12 | +5.13% | €4.86 | €5.18 | €4.86 | 14.27K |
| 2026-08-27 | €4.87 | -2.60% | €5.00 | €5.04 | €4.87 | 7.47K |
| 2026-08-26 | €5.00 | -5.66% | €5.30 | €5.30 | €4.77 | 34.45K |
| 2026-08-25 | €5.30 | -1.85% | €5.40 | €5.44 | €5.30 | 6.13K |
| 2026-08-24 | €5.40 | +1.12% | €5.34 | €5.50 | €5.26 | 5.31K |
| 2026-08-21 | €5.34 | +4.71% | €5.08 | €5.36 | €5.08 | 6.75K |
| 2026-08-20 | €5.10 | -1.54% | €5.16 | €5.18 | €5.04 | 3.89K |
| 2026-08-19 | €5.18 | -1.15% | €5.24 | €5.28 | €5.14 | 1.19K |
| 2026-08-18 | €5.24 | +0.38% | €5.22 | €5.24 | €5.14 | 2.51K |
| 2026-08-17 | €5.22 | 0.00% | €5.26 | €5.26 | €5.12 | 1.94K |
| 2026-08-14 | €5.22 | +0.38% | €5.18 | €5.22 | €5.12 | 3.04K |
| 2026-08-13 | €5.20 | -0.76% | €5.22 | €5.22 | €5.08 | 7.63K |
| 2026-08-12 | €5.24 | -3.68% | €5.42 | €5.44 | €5.18 | 15.86K |
| 2026-08-11 | €5.44 | +2.64% | €5.30 | €5.56 | €5.30 | 7.98K |
| 2026-08-10 | €5.30 | -1.49% | €5.40 | €5.40 | €5.30 | 3.26K |
| 2026-08-07 | €5.38 | 0.00% | €5.40 | €5.40 | €5.38 | 796 |
| 2026-08-06 | €5.38 | -1.47% | €5.46 | €5.58 | €5.30 | 5.93K |
| 2026-08-05 | €5.46 | -0.36% | €5.48 | €5.48 | €5.30 | 9.09K |
| 2026-08-04 | €5.48 | -4.53% | €5.78 | €5.78 | €5.26 | 23.17K |
| 2026-08-03 | €5.74 | -4.97% | €6.10 | €6.14 | €5.64 | 13.88K |
| 2026-07-31 | €6.04 | +4.86% | €5.82 | €6.10 | €5.70 | 32.33K |
| 2026-07-30 | €5.76 | 0.00% | €5.80 | €5.80 | €5.64 | 1.23K |
| 2026-07-29 | €5.76 | -1.03% | €5.82 | €5.82 | €5.76 | 2.77K |
| 2026-07-28 | €5.82 | +1.75% | €5.82 | €5.82 | €5.70 | 4.02K |
| 2026-07-27 | €5.72 | -2.05% | €5.84 | €5.84 | €5.60 | 6.17K |
| 2026-07-24 | €5.84 | +2.46% | €5.66 | €5.84 | €5.38 | 22.73K |
| 2026-07-23 | €5.70 | +4.01% | €5.52 | €5.90 | €5.48 | 22.54K |
| 2026-07-22 | €5.48 | -1.44% | €5.60 | €5.60 | €5.48 | 1.73K |
| 2026-07-21 | €5.56 | +2.58% | €5.46 | €5.72 | €5.38 | 20.54K |
| 2026-07-20 | €5.42 | +1.88% | €5.32 | €5.42 | €5.04 | 26.51K |
| 2026-07-17 | €5.32 | +13.19% | €4.88 | €5.42 | €4.88 | 36.22K |
| 2026-07-16 | €4.70 | -8.20% | €5.12 | €5.34 | €4.70 | 23.66K |
| 2026-07-15 | €5.12 | -0.78% | €5.16 | €5.18 | €5.12 | 764 |
| 2026-07-14 | €5.16 | -0.77% | €5.16 | €5.18 | €5.10 | 2.14K |
| 2026-07-13 | €5.20 | +1.96% | €5.10 | €5.20 | €5.10 | 4.71K |
| 2026-07-10 | €5.10 | -3.77% | €5.34 | €5.34 | €5.10 | 13.80K |
| 2026-07-09 | €5.30 | -0.75% | €5.34 | €5.34 | €5.24 | 9.47K |
| 2026-07-08 | €5.34 | -5.65% | €5.70 | €5.78 | €5.14 | 30.82K |
| 2026-07-07 | €5.66 | +2.54% | €5.64 | €5.92 | €5.62 | 42.49K |
| 2026-07-06 | €5.52 | +0.73% | €5.44 | €5.56 | €5.40 | 8.03K |
| 2026-07-03 | €5.48 | -0.72% | €5.56 | €5.56 | €5.26 | 11.52K |
| 2026-07-02 | €5.52 | -0.36% | €5.54 | €5.66 | €5.46 | 7.65K |
| 2026-07-01 | €5.54 | -4.15% | €5.74 | €5.92 | €5.50 | 17.53K |
| 2026-06-30 | €5.78 | +9.89% | €5.18 | €5.78 | €5.14 | 24.67K |
| 2026-06-29 | €5.26 | -9.31% | €5.74 | €5.78 | €5.18 | 37.85K |
| 2026-06-26 | €5.80 | +4.32% | €5.48 | €5.96 | €5.24 | 42.68K |
| 2026-06-25 | €5.56 | -10.32% | €6.24 | €6.24 | €5.56 | 31.54K |
| 2026-06-24 | €6.20 | +5.80% | €5.82 | €6.48 | €5.82 | 46.96K |
| 2026-06-23 | €5.86 | -2.98% | €6.00 | €6.00 | €5.66 | 18.16K |
| 2026-06-22 | €6.04 | +7.09% | €5.82 | €6.04 | €5.46 | 42.85K |
| 2026-06-19 | €5.64 | +10.16% | €5.28 | €5.64 | €5.08 | 48.51K |
| 2026-06-18 | €5.12 | -6.23% | €5.50 | €5.86 | €5.02 | 34.75K |
| 2026-06-17 | €5.46 | +18.44% | €4.61 | €5.46 | €4.61 | 63.62K |
| 2026-06-16 | €4.61 | -0.65% | €4.62 | €4.64 | €4.58 | 8.16K |
| 2026-06-15 | €4.64 | +7.91% | €4.28 | €4.67 | €4.28 | 21.04K |
| 2026-06-12 | €4.30 | +1.90% | €4.20 | €4.30 | €4.15 | 9.97K |
| 2026-06-11 | €4.22 | -0.47% | €4.22 | €4.22 | €4.16 | 3.32K |
| 2026-06-10 | €4.24 | +0.95% | €4.22 | €4.24 | €4.20 | 3.56K |
| 2026-06-09 | €4.20 | -3.89% | €4.40 | €4.41 | €4.20 | 9.32K |
| 2026-06-08 | €4.37 | +1.39% | €4.28 | €4.37 | €4.28 | 4.90K |
| 2026-06-05 | €4.31 | -0.46% | €4.27 | €4.33 | €4.27 | 2.24K |
| 2026-06-04 | €4.33 | -3.78% | €4.50 | €4.51 | €4.32 | 6.58K |
| 2026-06-03 | €4.50 | +6.13% | €4.30 | €4.50 | €4.28 | 36.95K |
| 2026-06-02 | €4.24 | -7.42% | €4.58 | €4.61 | €4.24 | 26.00K |
| 2026-06-01 | €4.58 | +7.76% | €4.25 | €4.67 | €4.20 | 38.11K |
| 2026-05-29 | €4.25 | +1.43% | €4.20 | €4.25 | €4.09 | 12.01K |
| 2026-05-28 | €4.19 | +6.08% | €3.95 | €4.20 | €3.95 | 19.14K |