XPeng Inc. (FRA:8XP)
Germany · Delayed Price · Currency is EUR 4.170
+0.015 (0.36%)
At close: Oct 23, 2026
FRA:8XP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.19 | 4.21 | 4.17 | 4.17 | 4.17 | 0.36% | 125 |
| Oct 22, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | -1.07% | 1,049 |
| Oct 21, 2026 | 4.26 | 4.30 | 4.19 | 4.20 | 4.20 | -2.78% | 8,786 |
| Oct 20, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | 4.10% | 1,000 |
| Oct 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.05% | 1,500 |
| Oct 16, 2026 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | -0.12% | 100 |
| Oct 15, 2026 | 4.20 | 4.34 | 4.20 | 4.33 | 4.33 | -0.46% | 3,872 |
| Oct 14, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | 1.28% | 3,500 |
| Oct 13, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | -2.50% | 272 |
| Oct 12, 2026 | 4.41 | 4.41 | 4.40 | 4.41 | 4.41 | -1.12% | 850 |
| Oct 9, 2026 | 4.31 | 4.50 | 4.31 | 4.46 | 4.46 | 5.82% | 15,722 |
| Oct 8, 2026 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | -2.43% | 100 |
| Oct 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.60% | 400 |
| Oct 6, 2026 | 4.23 | 4.23 | 4.17 | 4.17 | 4.17 | -0.12% | 1,100 |
| Oct 5, 2026 | 4.09 | 4.20 | 4.09 | 4.17 | 4.17 | -0.71% | 2,260 |
| Oct 2, 2026 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | -0.12% | 1,550 |
| Oct 1, 2026 | 4.24 | 4.30 | 4.21 | 4.21 | 4.21 | -0.47% | 2,260 |
| Sep 30, 2026 | 4.22 | 4.23 | 4.22 | 4.23 | 4.23 | -0.35% | - |
| Sep 29, 2026 | 4.26 | 4.33 | 4.19 | 4.24 | 4.24 | -4.29% | 4,001 |
| Sep 28, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.56% | 20 |
| Sep 25, 2026 | 4.44 | 4.52 | 4.44 | 4.50 | 4.50 | - | 3,106 |
| Sep 24, 2026 | 4.52 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 1,300 |
| Sep 22, 2026 | 4.49 | 4.55 | 4.49 | 4.55 | 4.55 | -0.11% | 1,000 |
| Sep 21, 2026 | 4.52 | 4.60 | 4.52 | 4.56 | 4.56 | -1.41% | 2,590 |
| Sep 18, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.75% | 1,259 |
| Sep 17, 2026 | 4.54 | 4.66 | 4.51 | 4.66 | 4.66 | 2.53% | 4,134 |
| Sep 16, 2026 | 4.45 | 4.54 | 4.43 | 4.54 | 4.54 | 2.25% | 1,050 |
| Sep 15, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -4.72% | 997 |
| Sep 14, 2026 | 4.65 | 4.66 | 4.62 | 4.66 | 4.66 | 2.42% | 542 |
| Sep 11, 2026 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | 1.11% | 1,000 |
| Sep 10, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | -4.26% | 380 |
| Sep 9, 2026 | 4.66 | 4.70 | 4.58 | 4.70 | 4.70 | -1.67% | 986 |
| Sep 8, 2026 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 3.02% | 98,149 |
| Sep 7, 2026 | 4.68 | 4.68 | 4.59 | 4.64 | 4.64 | -2.21% | 11,051 |
| Sep 4, 2026 | 4.80 | 4.82 | 4.72 | 4.75 | 4.75 | -2.16% | 5,230 |
| Sep 3, 2026 | 4.73 | 4.85 | 4.67 | 4.85 | 4.85 | - | 4,530 |
| Sep 2, 2026 | 4.89 | 4.92 | 4.76 | 4.85 | 4.85 | - | 1,425 |
| Sep 1, 2026 | 4.87 | 4.90 | 4.85 | 4.85 | 4.85 | -2.81% | 220 |
| Aug 31, 2026 | 4.95 | 5.07 | 4.91 | 4.99 | 4.99 | -0.40% | 1,150 |
| Aug 28, 2026 | 4.87 | 5.01 | 4.87 | 5.01 | 5.01 | 0.70% | 3,750 |
| Aug 27, 2026 | 4.98 | 5.03 | 4.98 | 4.98 | 4.98 | -3.96% | 3,680 |
| Aug 26, 2026 | 5.07 | 5.18 | 5.07 | 5.18 | 5.18 | 2.17% | 28,010 |
| Aug 25, 2026 | 4.76 | 5.10 | 4.71 | 5.07 | 5.07 | 3.58% | 36,063 |
| Aug 24, 2026 | 5.21 | 5.26 | 4.90 | 4.90 | 4.90 | -7.29% | 28,670 |
| Aug 21, 2026 | 5.26 | 5.34 | 5.19 | 5.28 | 5.28 | 2.33% | 4,915 |
| Aug 20, 2026 | 5.24 | 5.27 | 5.16 | 5.16 | 5.16 | -0.58% | 6,180 |
| Aug 19, 2026 | 5.01 | 5.19 | 5.01 | 5.19 | 5.19 | -1.14% | 2,599 |
| Aug 18, 2026 | 5.19 | 5.25 | 5.19 | 5.25 | 5.25 | 0.77% | 370 |
| Aug 17, 2026 | 5.11 | 5.21 | 5.11 | 5.21 | 5.21 | 2.36% | 1,160 |
| Aug 14, 2026 | 5.02 | 5.19 | 5.02 | 5.09 | 5.09 | 0.20% | 1,480 |