XPeng Inc. (FRA:8XP)
Germany · Delayed Price · Currency is EUR 7.69
+0.28 (3.78%)
At close: Apr 8, 2026
FRA:8XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 7.73 | 7.73 | 7.69 | 7.69 | 7.69 | 3.78% | 405 |
| Apr 7, 2026 | 7.57 | 7.64 | 7.41 | 7.41 | 7.41 | -1.98% | 627 |
| Apr 2, 2026 | 7.35 | 7.56 | 7.35 | 7.56 | 7.56 | -0.46% | 2,500 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.66% | 600 |
| Mar 31, 2026 | 7.32 | 7.40 | 7.06 | 7.40 | 7.40 | 0.11% | 892 |
| Mar 30, 2026 | 7.30 | 7.44 | 7.30 | 7.39 | 7.39 | -0.81% | 203 |
| Mar 27, 2026 | 7.69 | 7.70 | 7.45 | 7.45 | 7.45 | -3.76% | 930 |
| Mar 26, 2026 | 7.76 | 7.76 | 7.67 | 7.74 | 7.74 | -3.08% | 651 |
| Mar 25, 2026 | 7.89 | 8.00 | 7.89 | 7.99 | 7.99 | -0.76% | 3,040 |
| Mar 24, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.25% | 195 |
| Mar 23, 2026 | 7.85 | 8.15 | 7.76 | 8.15 | 8.15 | 6.44% | 370 |
| Mar 20, 2026 | 7.80 | 8.05 | 7.66 | 7.66 | 7.66 | -6.16% | 3,737 |
| Mar 19, 2026 | 8.30 | 8.30 | 8.16 | 8.16 | 8.16 | -0.13% | 1,200 |
| Mar 18, 2026 | 8.22 | 8.22 | 8.17 | 8.17 | 8.17 | -1.47% | 600 |
| Mar 17, 2026 | 8.62 | 8.62 | 8.29 | 8.29 | 8.29 | -4.24% | 2,501 |
| Mar 16, 2026 | 8.68 | 8.81 | 8.58 | 8.66 | 8.66 | -1.59% | 2,338 |
| Mar 13, 2026 | 8.75 | 8.81 | 8.74 | 8.80 | 8.80 | 0.57% | 3,255 |
| Mar 12, 2026 | 8.74 | 8.75 | 8.58 | 8.75 | 8.75 | 8.02% | 7,405 |
| Mar 11, 2026 | 8.21 | 8.35 | 8.10 | 8.10 | 8.10 | -0.43% | 2,840 |
| Mar 10, 2026 | 7.88 | 8.14 | 7.88 | 8.14 | 8.14 | 3.28% | 3,370 |
| Mar 9, 2026 | 7.70 | 7.95 | 7.66 | 7.88 | 7.88 | 6.45% | 7,127 |
| Mar 6, 2026 | 7.26 | 7.40 | 7.23 | 7.40 | 7.40 | 5.71% | 6,600 |
| Mar 5, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 0.62% | 770 |
| Mar 4, 2026 | 6.85 | 6.96 | 6.85 | 6.96 | 6.96 | 2.55% | 1,200 |
| Mar 3, 2026 | 6.97 | 7.00 | 6.75 | 6.78 | 6.78 | -5.78% | 7,238 |
| Mar 2, 2026 | 7.43 | 7.43 | 7.20 | 7.20 | 7.20 | -3.28% | 1,570 |
| Feb 27, 2026 | 7.52 | 7.52 | 7.39 | 7.44 | 7.44 | 0.32% | 4,070 |
| Feb 26, 2026 | 7.35 | 7.42 | 7.25 | 7.42 | 7.42 | -3.64% | 6,531 |
| Feb 25, 2026 | 7.69 | 7.80 | 7.69 | 7.70 | 7.70 | -2.83% | 2,797 |
| Feb 24, 2026 | 7.58 | 7.92 | 7.56 | 7.92 | 7.92 | 6.22% | 3,703 |
| Feb 23, 2026 | 7.47 | 7.47 | 7.46 | 7.46 | 7.46 | 1.63% | 2,600 |
| Feb 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.88% | 400 |
| Feb 19, 2026 | 7.63 | 7.63 | 7.48 | 7.48 | 7.48 | -0.25% | 1,300 |
| Feb 18, 2026 | 7.57 | 7.57 | 7.50 | 7.50 | 7.50 | -2.33% | 805 |
| Feb 17, 2026 | 7.57 | 7.68 | 7.57 | 7.68 | 7.68 | 2.50% | 632 |
| Feb 16, 2026 | 7.57 | 7.57 | 7.49 | 7.49 | 7.49 | 0.03% | 1,217 |
| Feb 13, 2026 | 7.40 | 7.49 | 7.40 | 7.49 | 7.49 | 1.22% | 1,200 |
| Feb 12, 2026 | 7.50 | 7.62 | 7.40 | 7.40 | 7.40 | -2.67% | 3,983 |
| Feb 11, 2026 | 7.46 | 7.61 | 7.46 | 7.60 | 7.60 | -0.46% | 350 |
| Feb 10, 2026 | 7.48 | 7.64 | 7.36 | 7.64 | 7.64 | 2.11% | 1,720 |
| Feb 9, 2026 | 7.58 | 7.58 | 7.36 | 7.48 | 7.48 | -0.93% | 3,518 |
| Feb 6, 2026 | 7.26 | 7.55 | 7.22 | 7.55 | 7.55 | 4.86% | 17,098 |
| Feb 5, 2026 | 7.22 | 7.35 | 7.20 | 7.20 | 7.20 | 2.01% | 2,100 |
| Feb 4, 2026 | 7.22 | 7.22 | 7.06 | 7.06 | 7.06 | -0.59% | 1,600 |
| Feb 3, 2026 | 7.16 | 7.20 | 7.10 | 7.10 | 7.10 | 0.94% | 2,100 |
| Feb 2, 2026 | 7.22 | 7.30 | 6.90 | 7.03 | 7.03 | -7.45% | 87,753 |
| Jan 30, 2026 | 7.64 | 7.75 | 7.55 | 7.60 | 7.60 | -1.55% | 9,300 |
| Jan 29, 2026 | 7.85 | 7.88 | 7.72 | 7.72 | 7.72 | -2.50% | 8,962 |
| Jan 28, 2026 | 7.91 | 8.07 | 7.90 | 7.92 | 7.92 | 1.12% | 2,627 |
| Jan 27, 2026 | 7.90 | 8.00 | 7.80 | 7.83 | 7.83 | -2.99% | 14,564 |