What is the all time high of XVOLB?

Volcan Compañía Minera S.A.A. (XVOLB) closed at its highest ever adjusted price, €5.85, on May 11, 2007. Its lowest close was €0.0066 on May 6, 2002.

How much has XVOLB returned over the last 10 years?

+76.5% in price terms from the close ten years before Sep 25, 2026, which is +5.8% a year compounded. Over one year the return is +111.4%; over five years +149.4%.

What was the worst drawdown in XVOLB history?

-99.4% from the May 11, 2007 peak to the Sep 2, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does XVOLB historical data go?

The daily series starts on Nov 22, 2000 and runs to Sep 25, 2026: 6,633 trading sessions across 25.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are XVOLB historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get XVOLB historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 22, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for XVOLB?

Among complete calendar years, 2006 was the best at +913.5% and 2011 the worst at -89.0%, measured close to close.

BME · XVOLB · stock

Volcan Compañía Minera S.A.A. (XVOLB) stock price history

Every BME trading session of Volcan Compañía Minera S.A.A. from Nov 22, 2000 to Sep 25, 2026: 6,633 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get XVOLB data, free key Year by year table

XVOLB adjusted close, 2000 to 2026

XVOLBVolcan Compañía Minera S.A.A.

€0.2220+111.4% over one year

€5.85
All time high, 2007: €0.2980
52 week high, €0.1140 low: 6,633
Daily sessions since 2000

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

XVOLB key facts

Volcan Compañía Minera S.A.A. (XVOLB) closed at €0.2220 on Sep 25, 2026 on BME.
XVOLB's all time high close is €5.85, set on May 11, 2007; its all time low close is €0.0066 on May 6, 2002.
XVOLB's 52 week range is €0.1140 to €0.2980.
XVOLB returned +111.4% over the year to Sep 25, 2026 and +149.4% over five years.
Over ten years XVOLB returned +77%, +5.8% a year compounded.
XVOLB's deepest drawdown was -99.4% from May 11, 2007 to Sep 2, 2024.
DataCedar holds 6,633 daily sessions of XVOLB history from Nov 22, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

XVOLB price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

XVOLB returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

Period	Return
1 month	-7.5%
3 months	+0.9%
6 months	+28.3%
Year to date	+29.1%
1 year	+111.4%
3 years	+134.9%
5 years	+149.4%
10 years	+76.5%
Since Nov 22, 2000	-17.3%
Compound annual growth, 25.8 years	-0.7%

XVOLB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €5.85 on May 11, 2007
All time low close: €0.0066 on May 6, 2002
52 week high: €0.2980 on Jan 27, 2026
52 week low: €0.1140 on Oct 6, 2025
Deepest drawdown: -99.4% from May 11, 2007 to Sep 2, 2024, not yet recovered
Best single session: +1,562% on Nov 17, 2008
Worst single session: -94.7% on Nov 13, 2008
Volatility, 1 year annualised: 83.6%
Sessions closing higher, 1 year: 33%
Best calendar year: 2006, +913%
Worst calendar year: 2011, -89%

XVOLB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 22, 2000; 2026 runs to Sep 25, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€0.1990	€0.2980	€0.1630	€0.2220	+27.6%	4.9M	188
2025	€0.0410	€0.2140	€0.0350	€0.1740	+324.4%	2.9M	255
2024	€0.0750	€0.0950	€0.0360	€0.0410	-45.7%	929K	256
2023	€0.1200	€0.1240	€0.0660	€0.0755	-37.1%	848.8K	255
2022	€0.1490	€0.2100	€0.0940	€0.1200	-19.5%	316.2K	257
2021	€0.1180	€0.1950	€0.0865	€0.1490	+27.4%	599.9K	256
2020	€0.1150	€0.1320	€0.0480	€0.1170	+1.7%	789.9K	257
2019	€0.1790	€0.1800	€0.0805	€0.1150	-17.9%	512.4K	256
2018	€0.3063	€0.3249	€0.1110	€0.1400	-51.3%	1.3M	255
2017	€0.1604	€0.3898	€0.1604	€0.2877	+79.4%	1.8M	255
2016	€0.0948	€0.1857	€0.0762	€0.1604	+69.1%	1M	257
2015	€0.1446	€0.1765	€0.0785	€0.0948	-30.2%	2M	256
2014	€0.1899	€0.2423	€0.1302	€0.1360	-31.1%	9.3M	255
2013	€0.3956	€0.4383	€0.1808	€0.1974	-49.1%	7.7M	255
2012	€0.3529	€0.4645	€0.3323	€0.3877	+14.9%	7.5M	256
2011	€3.23	€3.98	€0.2545	€0.3375	-89.0%	5.5M	257
2010	€2.13	€3.28	€1.89	€3.06	+44.6%	1.3M	256
2009	€0.6744	€2.53	€0.5245	€2.12	+243.9%	1.5M	254
2008	€3.19	€3.90	€0.0442	€0.6155	-81.0%	3.6M	254
2007	€2.32	€7.08	€0.3168	€3.25	+39.8%	5.3M	255
2006	€0.2276	€2.40	€0.0707	€2.32	+913.5%	11M	255
2005	€0.2202	€0.2718	€0.0180	€0.2292	+4.1%	4.3M	260
2004	€0.1130	€0.2964	€0.0135	€0.2202	+94.9%	3.5M	262
2003	€0.0508	€0.1138	€0.0499	€0.1130	+122.6%	2.7M	261
2002	€0.0917	€0.0974	€0.0066	€0.0508	-44.6%	4.3M	261
2001	€0.2534	€0.2541	€0.0884	€0.0917	-63.8%	1.9M	261
2000	€0.2699	€0.2924	€0.2481	€0.2534	n/a	311.1K	28

XVOLB monthly closes, last 12 months

Month	Month end close	Change
September 2026	€0.2220	-3.5%
August 2026	€0.2300	-0.9%
July 2026	€0.2320	+5.5%
June 2026	€0.2200	+3.8%
May 2026	€0.2120	+5.0%
April 2026	€0.2020	+11.6%
March 2026	€0.1810	-17.0%
February 2026	€0.2180	-18.0%
January 2026	€0.2660	+52.9%
December 2025	€0.1740	+18.4%
November 2025	€0.1470	+13.1%
October 2025	€0.1300	+12.1%

About the XVOLB data

Daily bars. 6,633 sessions from Nov 22, 2000 to Sep 25, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/XVOLB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BME

XPBRA Petróleo Brasileiro S.A. - Petrobras
XUSI Usinas Siderúrgicas de Minas Gerais S.A.
XUSIO Usinas Siderúrgicas de Minas Gerais S.A.
XVALO Vale S.A.
YADV Advero Properties SOCIMI, S.A.
YAI1 All Iron Re I Socimi, S.A.
YATO Atom Hoteles SOCIMI, S.A.
YDOA Inversiones Doalca SOCIMI, S.A.

Browse BME

Historical data guides

Common questions

XVOLB share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market