Xiaomi Corporation (FRA:3CP)
Germany · Delayed Price · Currency is EUR 3.909
-0.100 (-2.49%)
At close: Feb 20, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.88 | 3.91 | 3.85 | 3.91 | 3.91 | -2.49% | 59,140 |
| Feb 19, 2026 | 4.00 | 4.01 | 3.97 | 4.01 | 4.01 | 0.96% | 75,272 |
| Feb 18, 2026 | 3.95 | 4.00 | 3.95 | 3.97 | 3.97 | 0.03% | 29,618 |
| Feb 17, 2026 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | -1.00% | 14,319 |
| Feb 16, 2026 | 4.00 | 4.03 | 3.95 | 4.01 | 4.01 | 0.17% | 57,577 |
| Feb 13, 2026 | 3.96 | 4.00 | 3.92 | 4.00 | 4.00 | 1.65% | 37,932 |
| Feb 12, 2026 | 3.96 | 3.97 | 3.87 | 3.94 | 3.94 | -1.30% | 57,121 |
| Feb 11, 2026 | 4.00 | 4.03 | 3.97 | 3.99 | 3.99 | 3.64% | 98,802 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.82 | 3.85 | 3.85 | 0.16% | 33,263 |
| Feb 9, 2026 | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | -1.66% | 34,298 |
| Feb 6, 2026 | 3.79 | 3.91 | 3.79 | 3.91 | 3.91 | 5.62% | 109,366 |
| Feb 5, 2026 | 3.78 | 3.81 | 3.70 | 3.70 | 3.70 | 2.78% | 141,319 |
| Feb 4, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -1.91% | 168,419 |
| Feb 3, 2026 | 3.79 | 3.79 | 3.67 | 3.67 | 3.67 | -3.90% | 113,609 |
| Feb 2, 2026 | 3.77 | 3.85 | 3.75 | 3.82 | 3.82 | 0.24% | 108,721 |
| Jan 30, 2026 | 3.83 | 3.84 | 3.81 | 3.81 | 3.81 | -2.28% | 42,748 |
| Jan 29, 2026 | 3.90 | 3.95 | 3.86 | 3.90 | 3.90 | 0.26% | 56,900 |
| Jan 28, 2026 | 3.88 | 3.93 | 3.84 | 3.89 | 3.89 | 1.70% | 70,330 |
| Jan 27, 2026 | 3.83 | 3.88 | 3.80 | 3.83 | 3.82 | - | 107,557 |
| Jan 26, 2026 | 3.81 | 3.85 | 3.78 | 3.83 | 3.82 | -3.75% | 149,938 |
| Jan 23, 2026 | 3.95 | 4.02 | 3.94 | 3.97 | 3.97 | 1.85% | 205,496 |
| Jan 22, 2026 | 3.84 | 3.95 | 3.84 | 3.90 | 3.90 | -1.09% | 180,980 |
| Jan 21, 2026 | 3.86 | 3.95 | 3.85 | 3.95 | 3.94 | 2.47% | 103,637 |
| Jan 20, 2026 | 3.92 | 3.93 | 3.75 | 3.85 | 3.85 | -4.01% | 616,942 |
| Jan 19, 2026 | 4.02 | 4.03 | 3.98 | 4.01 | 4.01 | -1.79% | 204,065 |
| Jan 16, 2026 | 4.10 | 4.12 | 4.04 | 4.08 | 4.08 | -2.48% | 119,848 |
| Jan 15, 2026 | 4.17 | 4.23 | 4.17 | 4.19 | 4.19 | 0.24% | 45,591 |
| Jan 14, 2026 | 4.18 | 4.18 | 4.15 | 4.18 | 4.18 | -0.62% | 139,036 |
| Jan 13, 2026 | 4.18 | 4.24 | 4.18 | 4.20 | 4.20 | -3.36% | 113,152 |
| Jan 12, 2026 | 4.23 | 4.40 | 4.20 | 4.35 | 4.35 | 2.96% | 101,003 |
| Jan 9, 2026 | 4.19 | 4.23 | 4.16 | 4.23 | 4.23 | -0.24% | 90,566 |
| Jan 8, 2026 | 4.16 | 4.24 | 4.15 | 4.24 | 4.23 | 1.29% | 80,304 |
| Jan 7, 2026 | 4.19 | 4.23 | 4.18 | 4.18 | 4.18 | -1.39% | 93,653 |
| Jan 6, 2026 | 4.28 | 4.30 | 4.24 | 4.24 | 4.24 | -2.62% | 192,127 |
| Jan 5, 2026 | 4.33 | 4.38 | 4.31 | 4.35 | 4.35 | -2.92% | 135,036 |
| Jan 2, 2026 | 4.40 | 4.55 | 4.38 | 4.49 | 4.49 | 3.34% | 92,402 |
| Dec 30, 2025 | 4.29 | 4.40 | 4.25 | 4.34 | 4.34 | 2.97% | 83,398 |
| Dec 29, 2025 | 4.26 | 4.26 | 4.15 | 4.22 | 4.21 | -1.06% | 143,613 |
| Dec 23, 2025 | 4.28 | 4.30 | 4.22 | 4.26 | 4.26 | -2.25% | 129,010 |
| Dec 22, 2025 | 4.37 | 4.40 | 4.33 | 4.36 | 4.36 | -2.09% | 80,171 |
| Dec 19, 2025 | 4.45 | 4.52 | 4.42 | 4.45 | 4.45 | 0.13% | 34,840 |
| Dec 18, 2025 | 4.42 | 4.45 | 4.37 | 4.45 | 4.44 | 1.00% | 60,466 |
| Dec 17, 2025 | 4.51 | 4.55 | 4.40 | 4.40 | 4.40 | -2.63% | 91,959 |
| Dec 16, 2025 | 4.47 | 4.53 | 4.45 | 4.52 | 4.52 | -0.88% | 77,722 |
| Dec 15, 2025 | 4.55 | 4.60 | 4.55 | 4.56 | 4.56 | -1.43% | 56,376 |
| Dec 12, 2025 | 4.75 | 4.75 | 4.62 | 4.63 | 4.63 | -0.73% | 176,143 |
| Dec 11, 2025 | 4.67 | 4.67 | 4.60 | 4.66 | 4.66 | 0.32% | 76,699 |
| Dec 10, 2025 | 4.57 | 4.65 | 4.57 | 4.65 | 4.64 | 2.04% | 35,172 |
| Dec 9, 2025 | 4.58 | 4.58 | 4.52 | 4.55 | 4.55 | -3.17% | 81,824 |
| Dec 8, 2025 | 4.72 | 4.75 | 4.70 | 4.70 | 4.70 | -0.19% | 52,160 |