XP Power Limited (BST:4XP)
Germany · Delayed Price · Currency is EUR 22.80
+0.20 (0.88%)
At close: Oct 8, 2026
BST:4XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.60 | 23.40 | 22.40 | 22.60 | 22.60 | -0.88% | - |
| Oct 8, 2026 | 22.60 | 23.00 | 22.20 | 22.80 | 22.80 | 0.88% | - |
| Oct 7, 2026 | 23.40 | 23.80 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Oct 6, 2026 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | -4.07% | - |
| Oct 5, 2026 | 23.40 | 24.60 | 23.20 | 24.60 | 24.60 | 6.03% | 56 |
| Oct 2, 2026 | 23.20 | 23.60 | 23.00 | 23.20 | 23.20 | - | - |
| Oct 1, 2026 | 23.20 | 23.40 | 22.80 | 23.20 | 23.20 | 0.87% | - |
| Sep 30, 2026 | 23.20 | 24.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 29, 2026 | 23.00 | 23.40 | 22.80 | 23.20 | 23.20 | 1.75% | - |
| Sep 28, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Sep 25, 2026 | 22.60 | 23.80 | 22.60 | 23.60 | 23.60 | 3.51% | - |
| Sep 24, 2026 | 23.00 | 23.60 | 22.60 | 22.80 | 22.80 | -0.87% | - |
| Sep 23, 2026 | 23.80 | 24.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Sep 22, 2026 | 23.40 | 24.40 | 23.20 | 23.60 | 23.60 | 0.85% | - |
| Sep 21, 2026 | 22.00 | 23.60 | 22.00 | 23.40 | 23.40 | 7.34% | - |
| Sep 18, 2026 | 21.40 | 22.60 | 21.40 | 21.80 | 21.80 | 1.87% | - |
| Sep 17, 2026 | 20.80 | 22.00 | 20.80 | 21.40 | 21.40 | 4.90% | - |
| Sep 16, 2026 | 20.20 | 21.20 | 20.00 | 20.40 | 20.40 | 0.99% | - |
| Sep 15, 2026 | 20.40 | 20.80 | 19.90 | 20.20 | 20.20 | -1.94% | - |
| Sep 14, 2026 | 21.60 | 21.60 | 20.40 | 20.60 | 20.60 | -4.63% | - |
| Sep 11, 2026 | 22.40 | 22.40 | 21.40 | 21.60 | 21.60 | 5.88% | - |
| Sep 10, 2026 | 21.00 | 21.60 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Sep 9, 2026 | 21.40 | 21.60 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 8, 2026 | 21.00 | 21.60 | 20.80 | 21.40 | 21.40 | 1.90% | - |
| Sep 7, 2026 | 20.40 | 21.60 | 20.40 | 21.00 | 21.00 | 2.94% | - |
| Sep 4, 2026 | 20.20 | 20.80 | 20.20 | 20.40 | 20.40 | - | - |
| Sep 3, 2026 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | - | - |
| Sep 2, 2026 | 20.20 | 20.60 | 19.60 | 20.40 | 20.40 | 2.00% | - |
| Sep 1, 2026 | 20.40 | 20.60 | 19.90 | 20.00 | 20.00 | -2.91% | - |
| Aug 31, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Aug 28, 2026 | 21.20 | 21.40 | 20.60 | 20.80 | 20.80 | - | - |
| Aug 27, 2026 | 20.20 | 21.40 | 20.20 | 20.80 | 20.80 | 2.97% | - |
| Aug 26, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Aug 25, 2026 | 19.70 | 20.80 | 19.70 | 20.60 | 20.60 | 4.57% | - |
| Aug 24, 2026 | 19.90 | 20.40 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Aug 21, 2026 | 20.00 | 20.60 | 19.90 | 19.90 | 19.90 | - | - |
| Aug 20, 2026 | 20.40 | 20.80 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Aug 19, 2026 | 20.60 | 21.00 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 18, 2026 | 21.00 | 21.40 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 17, 2026 | 19.70 | 21.40 | 19.70 | 21.00 | 21.00 | 6.60% | - |
| Aug 14, 2026 | 19.90 | 20.20 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Aug 13, 2026 | 20.20 | 20.40 | 19.50 | 19.60 | 19.60 | -2.00% | - |
| Aug 12, 2026 | 20.00 | 20.80 | 19.90 | 20.00 | 20.00 | - | - |
| Aug 11, 2026 | 20.20 | 20.60 | 19.90 | 20.00 | 20.00 | -0.99% | - |
| Aug 10, 2026 | 20.00 | 20.80 | 19.90 | 20.20 | 20.20 | 1.00% | - |
| Aug 7, 2026 | 20.40 | 20.80 | 19.80 | 20.00 | 20.00 | -1.96% | - |
| Aug 6, 2026 | 20.40 | 21.00 | 20.20 | 20.40 | 20.40 | - | - |
| Aug 5, 2026 | 19.30 | 20.80 | 19.30 | 20.40 | 20.40 | 5.70% | - |
| Aug 4, 2026 | 19.70 | 19.90 | 18.90 | 19.30 | 19.30 | -2.03% | - |
| Aug 3, 2026 | 18.30 | 20.20 | 18.30 | 19.70 | 19.70 | 7.65% | - |