Xiaomi Corporation (FRA:3CP)
Germany · Delayed Price · Currency is EUR 4.441
-0.139 (-3.05%)
At close: Dec 1, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.48 | 4.49 | 4.40 | 4.44 | 4.44 | -3.06% | 61,357 |
| Nov 28, 2025 | 4.54 | 4.62 | 4.54 | 4.58 | 4.58 | -0.84% | 35,398 |
| Nov 27, 2025 | 4.59 | 4.62 | 4.56 | 4.62 | 4.62 | 3.12% | 45,878 |
| Nov 26, 2025 | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | -0.78% | 37,739 |
| Nov 25, 2025 | 4.49 | 4.58 | 4.47 | 4.52 | 4.52 | 0.11% | 87,030 |
| Nov 24, 2025 | 4.33 | 4.52 | 4.30 | 4.51 | 4.51 | 3.89% | 156,659 |
| Nov 21, 2025 | 4.21 | 4.34 | 4.16 | 4.34 | 4.34 | 5.16% | 94,438 |
| Nov 20, 2025 | 4.19 | 4.25 | 4.10 | 4.13 | 4.13 | -3.35% | 200,032 |
| Nov 19, 2025 | 4.28 | 4.37 | 4.25 | 4.27 | 4.27 | -9.13% | 185,131 |
| Nov 18, 2025 | 4.54 | 4.90 | 4.40 | 4.70 | 4.70 | 1.51% | 124,216 |
| Nov 17, 2025 | 4.65 | 4.68 | 4.58 | 4.63 | 4.63 | -1.70% | 44,992 |
| Nov 14, 2025 | 4.71 | 4.71 | 4.48 | 4.71 | 4.71 | -1.05% | 62,500 |
| Nov 13, 2025 | 4.82 | 4.90 | 4.72 | 4.76 | 4.76 | -1.88% | 30,679 |
| Nov 12, 2025 | 4.86 | 4.90 | 4.85 | 4.85 | 4.85 | 0.02% | 34,817 |
| Nov 11, 2025 | 4.87 | 4.87 | 4.75 | 4.85 | 4.85 | 2.97% | 106,149 |
| Nov 10, 2025 | 4.63 | 4.77 | 4.63 | 4.71 | 4.71 | 0.23% | 139,928 |
| Nov 7, 2025 | 4.70 | 4.73 | 4.60 | 4.70 | 4.70 | -2.91% | 129,985 |
| Nov 6, 2025 | 4.85 | 4.89 | 4.78 | 4.84 | 4.84 | -2.12% | 45,733 |
| Nov 5, 2025 | 4.82 | 4.95 | 4.80 | 4.95 | 4.94 | 3.02% | 55,055 |
| Nov 4, 2025 | 4.85 | 4.89 | 4.80 | 4.80 | 4.80 | -4.76% | 49,002 |
| Nov 3, 2025 | 5.00 | 5.06 | 4.98 | 5.04 | 5.04 | 5.13% | 132,537 |
| Oct 31, 2025 | 4.81 | 4.85 | 4.65 | 4.79 | 4.79 | -2.54% | 260,728 |
| Oct 30, 2025 | 4.90 | 5.00 | 4.85 | 4.92 | 4.92 | -2.57% | 92,797 |
| Oct 29, 2025 | 4.96 | 5.12 | 4.96 | 5.05 | 5.05 | 2.00% | 112,637 |
| Oct 28, 2025 | 4.93 | 5.04 | 4.93 | 4.95 | 4.95 | -2.54% | 134,231 |
| Oct 27, 2025 | 5.03 | 5.12 | 5.02 | 5.08 | 5.08 | -0.39% | 72,871 |
| Oct 24, 2025 | 5.13 | 5.16 | 5.07 | 5.10 | 5.10 | -2.45% | 65,198 |
| Oct 23, 2025 | 5.10 | 5.23 | 5.09 | 5.23 | 5.23 | 2.09% | 65,554 |
| Oct 22, 2025 | 5.13 | 5.20 | 5.06 | 5.12 | 5.12 | -0.56% | 43,374 |
| Oct 21, 2025 | 5.27 | 5.27 | 5.10 | 5.15 | 5.15 | -3.74% | 68,806 |
| Oct 20, 2025 | 5.19 | 5.35 | 5.17 | 5.35 | 5.35 | 0.96% | 122,547 |
| Oct 17, 2025 | 5.00 | 5.40 | 4.98 | 5.30 | 5.30 | 1.07% | 404,247 |
| Oct 16, 2025 | 5.25 | 5.32 | 5.22 | 5.24 | 5.24 | -3.99% | 139,187 |
| Oct 15, 2025 | 5.45 | 5.52 | 5.45 | 5.46 | 5.46 | -0.55% | 156,068 |
| Oct 14, 2025 | 5.45 | 5.49 | 5.38 | 5.49 | 5.49 | 0.44% | 97,432 |
| Oct 13, 2025 | 5.35 | 5.52 | 5.31 | 5.47 | 5.47 | -0.60% | 201,640 |
| Oct 10, 2025 | 5.77 | 5.82 | 5.40 | 5.50 | 5.50 | -6.13% | 194,076 |
| Oct 9, 2025 | 5.96 | 5.96 | 5.84 | 5.86 | 5.86 | -1.51% | 83,303 |
| Oct 8, 2025 | 5.97 | 6.04 | 5.91 | 5.95 | 5.95 | -0.25% | 72,651 |
| Oct 7, 2025 | 5.92 | 5.98 | 5.92 | 5.96 | 5.96 | 0.22% | 32,697 |
| Oct 6, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | -0.87% | 95,611 |
| Oct 3, 2025 | 5.99 | 6.08 | 5.99 | 6.00 | 6.00 | -1.43% | 46,418 |
| Oct 2, 2025 | 6.12 | 6.16 | 6.06 | 6.09 | 6.09 | 1.89% | 93,270 |
| Oct 1, 2025 | 5.95 | 5.99 | 5.90 | 5.98 | 5.98 | 0.83% | 65,781 |
| Sep 30, 2025 | 5.87 | 5.94 | 5.86 | 5.93 | 5.93 | -0.27% | 72,791 |
| Sep 29, 2025 | 5.90 | 5.97 | 5.87 | 5.94 | 5.94 | -2.56% | 123,246 |
| Sep 26, 2025 | 6.22 | 6.22 | 6.00 | 6.10 | 6.10 | -5.92% | 407,603 |
| Sep 25, 2025 | 6.45 | 6.55 | 6.42 | 6.48 | 6.48 | 4.90% | 229,139 |
| Sep 24, 2025 | 6.11 | 6.22 | 6.11 | 6.18 | 6.18 | 2.62% | 115,469 |
| Sep 23, 2025 | 6.01 | 6.10 | 5.98 | 6.02 | 6.02 | -1.29% | 81,101 |