Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	3.770	4.870	3.220	3.560	114,015,888	+1.26(+54.78%)
Apr 28, 2026	2.390	2.450	2.300	2.300	11,391	-0.09(-3.77%)
Apr 27, 2026	2.430	2.640	2.390	2.390	9,447	-0.04(-1.65%)
Apr 24, 2026	2.390	2.450	2.390	2.430	4,167	-0.01(-0.61%)
Apr 23, 2026	2.490	2.550	2.415	2.445	7,507	-0.06(-2.59%)
Apr 22, 2026	2.590	2.615	2.510	2.510	2,856	+0.04(+1.62%)
Apr 21, 2026	2.440	2.515	2.430	2.470	3,994	+0.04(+1.65%)
Apr 20, 2026	2.550	2.580	2.400	2.430	7,667	-0.02(-0.82%)
Apr 17, 2026	2.600	2.600	2.365	2.450	4,820	-0.03(-1.21%)
Apr 16, 2026	2.470	2.480	2.350	2.480	9,417	+0.10(+4.20%)
Apr 15, 2026	2.480	2.480	2.350	2.380	6,260	-0.06(-2.66%)
Apr 14, 2026	2.400	2.500	2.365	2.445	8,084	+0.05(+2.09%)
Apr 13, 2026	2.380	2.455	2.340	2.395	7,770	+0.02(+1.05%)
Apr 10, 2026	2.585	2.585	2.350	2.370	1,672	-0.11(-4.43%)
Apr 09, 2026	2.380	2.520	2.380	2.480	17,536	+0.14(+5.98%)
Apr 08, 2026	2.390	2.450	2.340	2.340	9,818	-0.04(-1.68%)
Apr 07, 2026	2.490	2.500	2.380	2.380	3,906	-0.11(-4.42%)
Apr 06, 2026	2.360	2.590	2.360	2.490	1,961	+0.06(+2.47%)
Apr 02, 2026	2.470	2.470	2.300	2.430	12,435	-0.02(-0.82%)
Apr 01, 2026	2.340	2.460	2.335	2.450	6,925	+0.04(+1.66%)
Mar 31, 2026	2.510	2.510	2.410	2.410	8,444	-0.20(-7.66%)
Mar 30, 2026	2.520	2.610	2.460	2.610	2,595	+0.10(+3.98%)
Mar 27, 2026	2.550	2.660	2.450	2.510	6,658	-0.12(-4.56%)
Mar 26, 2026	2.650	2.879	2.622	2.630	18,162	-0.08(-2.95%)
Mar 25, 2026	2.520	2.960	2.520	2.710	56,221	+2.06(+315.01%)
Mar 24, 2026	0.5800	0.6624	0.5749	0.6530	44,610	+0.07(+12.06%)
Mar 23, 2026	0.5970	0.5970	0.5710	0.5827	22,219	-0.01(-1.24%)
Mar 20, 2026	0.5800	0.6000	0.5560	0.5900	13,971	-0.00(-0.17%)
Mar 19, 2026	0.6090	0.6111	0.5900	0.5910	8,744	-0.00(-0.67%)
Mar 18, 2026	0.6080	0.6250	0.5896	0.5950	10,485	-0.01(-2.22%)
Mar 17, 2026	0.6100	0.6232	0.5950	0.6085	11,526	-0.01(-2.36%)
Mar 16, 2026	0.6523	0.6523	0.5800	0.6232	32,963	+0.02(+3.87%)
Mar 13, 2026	0.6452	0.6480	0.6000	0.6000	35,637	-0.03(-4.76%)
Mar 12, 2026	0.6499	0.6499	0.6258	0.6300	16,902	-0.02(-3.06%)
Mar 11, 2026	0.6200	0.6500	0.6066	0.6499	22,556	+0.02(+2.67%)
Mar 10, 2026	0.6955	0.6955	0.5500	0.6330	93,151	-0.07(-9.83%)
Mar 09, 2026	0.7447	0.7500	0.7000	0.7020	10,931	-0.03(-3.58%)
Mar 06, 2026	0.6800	0.7700	0.6617	0.7281	9,171	+0.02(+2.45%)
Mar 05, 2026	0.7774	0.7800	0.7107	0.7107	43,590	-0.10(-12.37%)
Mar 04, 2026	0.7170	0.8110	0.7170	0.8110	24,154	+0.04(+4.65%)
Mar 03, 2026	0.7648	0.7985	0.7368	0.7750	7,871	+0.01(+1.35%)
Mar 02, 2026	0.6550	0.7647	0.6550	0.7647	26,838	+0.00(+0.25%)
Feb 27, 2026	0.7394	0.7650	0.7014	0.7628	11,134	+0.00(+0.18%)
Feb 26, 2026	0.7932	0.7932	0.7408	0.7614	24,772	-0.04(-4.61%)
Feb 25, 2026	0.7500	0.7982	0.7300	0.7982	29,564	-0.00(-0.20%)
Feb 24, 2026	0.7689	0.8000	0.7000	0.7998	17,503	-0.03(-3.63%)
Feb 23, 2026	0.8122	0.8498	0.7500	0.8299	61,438	-0.05(-5.15%)
Feb 20, 2026	0.9110	0.9200	0.8328	0.8750	28,862	-0.01(-1.61%)
Feb 19, 2026	0.8980	0.9151	0.8178	0.8893	18,653	-0.00(-0.48%)
Feb 18, 2026	0.7949	0.9083	0.7743	0.8936	119,525	+0.05(+6.38%)
Feb 17, 2026	1.000	1.010	0.7875	0.8400	332,018	-0.05(-5.77%)
Feb 13, 2026	0.9110	1.060	0.8852	0.8914	56,798	+0.02(+2.79%)
Feb 12, 2026	0.8625	0.9500	0.8400	0.8672	17,786	-0.03(-3.78%)
Feb 11, 2026	0.9300	0.9600	0.8668	0.9013	28,100	-0.03(-3.09%)
Feb 10, 2026	0.9579	0.9990	0.9300	0.9300	7,105	-0.02(-2.47%)
Feb 09, 2026	1.050	1.050	0.9183	0.9536	58,090	-0.12(-10.88%)
Feb 06, 2026	0.9804	1.080	0.9804	1.070	38,379	+0.01(+0.94%)
Feb 05, 2026	1.010	1.110	1.000	1.060	64,993	-0.01(-0.93%)
Feb 04, 2026	0.8810	1.110	0.7525	1.070	377,688	+0.23(+27.91%)
Feb 03, 2026	0.8114	0.8560	0.8000	0.8365	28,546	+0.00(+0.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

XTL Biopharmaceuticals Ltd. - American Depositary Shares (NQ:XTLB)

Historical Prices