XPeng Inc. (BST:8XP)
Germany · Delayed Price · Currency is EUR 4.010
-0.050 (-1.23%)
At close: Oct 30, 2026
BST:8XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.06 | 4.08 | 4.01 | 4.01 | 4.01 | -1.23% | 2,555 |
| Oct 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Oct 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.32% | - |
| Oct 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.83% | - |
| Oct 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.10% | - |
| Oct 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 3.27% | - |
| Oct 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.79% | - |
| Oct 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.13% | - |
| Oct 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.81% | - |
| Oct 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.73% | - |
| Oct 16, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.51% | - |
| Oct 15, 2026 | 4.21 | 4.35 | 4.19 | 4.28 | 4.28 | 1.06% | 3,578 |
| Oct 14, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.05% | - |
| Oct 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.84% | - |
| Oct 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.46% | - |
| Oct 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 7.20% | - |
| Oct 8, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.42% | - |
| Oct 7, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.12% | - |
| Oct 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.55% | - |
| Oct 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.23% | - |
| Oct 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.98% | - |
| Oct 1, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.30% | - |
| Sep 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | - |
| Sep 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.88% | - |
| Sep 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | - |
| Sep 25, 2026 | 4.43 | 4.47 | 4.39 | 4.43 | 4.43 | -0.89% | 16,150 |
| Sep 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.67% | - |
| Sep 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Sep 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| Sep 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.71% | - |
| Sep 18, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.33% | - |
| Sep 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.23% | - |
| Sep 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.67% | - |
| Sep 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Sep 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.34% | - |
| Sep 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.70% | - |
| Sep 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.23% | - |
| Sep 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.91% | - |
| Sep 8, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.18% | - |
| Sep 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.17% | - |
| Sep 4, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.99% | - |
| Sep 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.46% | - |
| Sep 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.54% | - |
| Sep 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.82% | - |
| Aug 31, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.70% | - |
| Aug 28, 2026 | 4.95 | 5.13 | 4.87 | 4.98 | 4.98 | 0.61% | 5,970 |
| Aug 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.20% | - |
| Aug 26, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.40% | - |
| Aug 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 3.63% | - |
| Aug 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -7.40% | - |