XP Power Limited (FRA:4XP)
Germany · Delayed Price · Currency is EUR 20.60
+0.90 (4.57%)
At close: Aug 26, 2026
FRA:4XP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.57% | - |
| Aug 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Aug 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Aug 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Aug 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.60% | - |
| Aug 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Aug 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Aug 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Aug 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Aug 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.70% | - |
| Aug 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Aug 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 7.65% | - |
| Aug 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Jul 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 5.14% | - |
| Jul 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| Jul 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.24% | - |
| Jul 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Jul 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.46% | - |
| Jul 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jul 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Jul 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jul 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Jul 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jul 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Jul 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jul 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jul 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Jul 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Jul 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.46% | - |
| Jul 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -7.34% | - |
| Jul 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jul 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 100 |
| Jul 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jul 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jul 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Jun 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jun 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| 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% | - |