Xiaomi Corporation (FRA:3CPA)
Germany · Delayed Price · Currency is EUR 15.65
+1.30 (9.06%)
At close: Oct 23, 2026
FRA:3CPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.00 | 15.65 | 15.00 | 15.65 | 15.65 | 9.06% | 100 |
| Oct 22, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -3.69% | - |
| Oct 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Oct 19, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -1.34% | 300 |
| Oct 16, 2026 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | -4.49% | 250 |
| Oct 15, 2026 | 15.00 | 15.65 | 15.00 | 15.60 | 15.60 | 5.41% | 380 |
| Oct 14, 2026 | 14.75 | 15.25 | 14.75 | 14.80 | 14.80 | 6.86% | 120 |
| Oct 13, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.84% | - |
| Oct 12, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -3.89% | 200 |
| Oct 9, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 6.79% | - |
| Oct 8, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Oct 7, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -5.69% | - |
| Oct 6, 2026 | 13.45 | 14.05 | 13.45 | 14.05 | 14.05 | 6.44% | 10 |
| Oct 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.12% | - |
| Oct 2, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -3.96% | - |
| Oct 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% | - |
| Sep 30, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Sep 29, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.12% | - |
| Sep 28, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.35% | - |
| Sep 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.42% | - |
| Sep 24, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.69% | - |
| Sep 23, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.00% | 100 |
| Sep 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.01% | - |
| Sep 21, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% | - |
| Sep 18, 2026 | 14.25 | 14.90 | 14.25 | 14.90 | 14.90 | 5.67% | 50 |
| Sep 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Sep 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Sep 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.46% | - |
| Sep 11, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 2.52% | - |
| Sep 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -6.08% | - |
| Sep 9, 2026 | 14.10 | 14.80 | 14.10 | 14.80 | 14.80 | 1.72% | 4 |
| Sep 8, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -6.13% | - |
| Sep 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 5 |
| Sep 4, 2026 | 15.15 | 15.70 | 15.15 | 15.70 | 15.70 | 2.28% | 2 |
| Sep 3, 2026 | 14.75 | 15.35 | 14.75 | 15.35 | 15.35 | 1.99% | 5 |
| Sep 2, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -3.53% | - |
| Sep 1, 2026 | 14.85 | 15.60 | 14.85 | 15.60 | 15.60 | 4.35% | 75 |
| Aug 31, 2026 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | -4.47% | 500 |
| Aug 28, 2026 | 15.00 | 15.65 | 15.00 | 15.65 | 15.65 | 2.29% | 300 |
| Aug 27, 2026 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | -0.33% | 250 |
| Aug 26, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.33% | - |
| Aug 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | - |
| Aug 24, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 20 |
| Aug 21, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.33% | - |
| Aug 20, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% | - |
| Aug 19, 2026 | 14.85 | 15.25 | 14.85 | 15.00 | 15.00 | 7.53% | 3,219 |
| Aug 18, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.71% | - |
| Aug 17, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.44% | - |