XP Power Limited (FRA:4XP)
Germany · Delayed Price · Currency is EUR 21.00
0.00 (0.00%)
At close: Jun 26, 2026
FRA:4XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jun 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jun 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jun 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jun 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jun 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Jun 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jun 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jun 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jun 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.55% | - |
| Jun 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.19% | - |
| Jun 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Jun 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Jun 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -5.29% | - |
| Jun 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jun 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jun 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jun 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| May 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| May 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| May 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| May 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| May 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| May 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 8.72% | - |
| May 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| May 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.52% | - |
| May 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| May 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| May 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| May 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| May 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| May 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| May 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| May 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| May 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| May 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 8.81% | - |
| May 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| May 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Apr 30, 2026 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | 11.80% | 75 |
| Apr 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.71% | - |
| Apr 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 7.59% | - |
| Apr 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Apr 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Apr 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Apr 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Apr 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Apr 20, 2026 | 15.80 | 16.90 | 15.80 | 16.90 | 16.90 | 6.29% | 8 |
| Apr 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |