Xiaomi Corporation (FRA:3CPA)
Germany · Delayed Price · Currency is EUR 18.80
-0.40 (-2.08%)
At close: Jan 30, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Jan 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Jan 27, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 1.03% | 164 |
| Jan 26, 2026 | 18.60 | 19.40 | 18.60 | 19.40 | 19.40 | -1.02% | 777 |
| Jan 23, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 2.08% | 430 |
| Jan 22, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.05% | 805 |
| Jan 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Jan 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 60 |
| Jan 19, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 72 |
| Jan 16, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -3.85% | 38 |
| Jan 15, 2026 | 20.60 | 21.40 | 20.60 | 20.80 | 20.80 | 0.97% | 994 |
| Jan 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jan 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | 45 |
| Jan 12, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 2.83% | 570 |
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 240 |
| Jan 8, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -2.80% | 124 |
| Jan 7, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | 160 |
| Jan 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jan 5, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | 95 |
| Jan 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 25 |
| Dec 30, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | 262 |
| Dec 29, 2025 | 21.40 | 21.40 | 20.60 | 21.20 | 21.20 | -1.85% | 877 |
| Dec 23, 2025 | 21.80 | 21.80 | 20.80 | 21.60 | 21.60 | -1.82% | 718 |
| Dec 22, 2025 | 21.60 | 22.40 | 21.60 | 22.00 | 22.00 | -1.79% | 915 |
| Dec 19, 2025 | 21.80 | 22.80 | 21.80 | 22.40 | 22.40 | 2.75% | 452 |
| Dec 18, 2025 | 21.60 | 22.20 | 21.60 | 21.80 | 21.80 | -1.80% | 89 |
| Dec 17, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | - | 394 |
| Dec 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | 510 |
| Dec 15, 2025 | 22.60 | 23.40 | 22.60 | 22.60 | 22.60 | -3.42% | 2,351 |
| Dec 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | 700 |
| Dec 11, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -0.86% | 17 |
| Dec 10, 2025 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | 221 |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.04% | - |
| Dec 8, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 0.85% | 1 |
| Dec 5, 2025 | 23.40 | 24.00 | 23.40 | 23.60 | 23.60 | 3.51% | 330 |
| Dec 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Dec 3, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | -2.61% | 250 |
| Dec 2, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 4.55% | 273 |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.98% | - |
| Nov 28, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | - | 981 |
| Nov 27, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 4.46% | 15 |
| Nov 26, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | -0.88% | 8 |
| Nov 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 222 |
| Nov 24, 2025 | 21.20 | 22.60 | 21.20 | 22.60 | 22.60 | 9.71% | 704 |
| Nov 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Nov 19, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -3.60% | 500 |
| Nov 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |