XPeng Inc. (FRA:8XP)
Germany · Delayed Price · Currency is EUR 5.13
-0.22 (-4.11%)
At close: Jun 26, 2026
FRA:8XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | -4.11% | - |
| Jun 25, 2026 | 5.40 | 5.46 | 5.35 | 5.35 | 5.35 | -2.90% | 2,055 |
| Jun 24, 2026 | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | -1.78% | 900 |
| Jun 23, 2026 | 5.56 | 5.68 | 5.47 | 5.61 | 5.61 | -4.92% | 6,005 |
| Jun 22, 2026 | 5.80 | 5.90 | 5.71 | 5.90 | 5.90 | -0.17% | 2,845 |
| Jun 19, 2026 | 5.65 | 5.91 | 5.65 | 5.91 | 5.91 | 1.55% | 710 |
| Jun 18, 2026 | 5.69 | 5.82 | 5.69 | 5.82 | 5.82 | -0.68% | 650 |
| Jun 17, 2026 | 5.81 | 5.90 | 5.80 | 5.86 | 5.86 | -3.78% | 6,389 |
| Jun 16, 2026 | 6.04 | 6.12 | 6.00 | 6.09 | 6.09 | -1.77% | 3,220 |
| Jun 15, 2026 | 6.13 | 6.37 | 6.07 | 6.20 | 6.20 | -3.28% | 2,718 |
| Jun 12, 2026 | 6.28 | 6.41 | 6.28 | 6.41 | 6.41 | 2.40% | 78 |
| Jun 11, 2026 | 6.25 | 6.35 | 6.14 | 6.26 | 6.26 | -5.15% | 4,925 |
| Jun 10, 2026 | 6.50 | 6.65 | 6.47 | 6.60 | 6.60 | -2.51% | 1,931 |
| Jun 9, 2026 | 6.76 | 6.83 | 6.75 | 6.77 | 6.77 | -2.45% | 26,895 |
| Jun 8, 2026 | 6.90 | 6.94 | 6.81 | 6.94 | 6.94 | -0.86% | 973 |
| Jun 5, 2026 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | -5.02% | 1,445 |
| Jun 4, 2026 | 7.28 | 7.37 | 7.28 | 7.37 | 7.37 | -0.54% | 16 |
| Jun 3, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -4.26% | - |
| Jun 2, 2026 | 7.82 | 7.91 | 7.74 | 7.74 | 7.74 | 3.20% | 4,012 |
| Jun 1, 2026 | 7.33 | 7.50 | 7.30 | 7.50 | 7.50 | 5.49% | 3,591 |
| May 29, 2026 | 7.03 | 7.11 | 6.92 | 7.11 | 7.11 | -2.60% | 1,591 |
| May 28, 2026 | 7.32 | 7.48 | 7.25 | 7.30 | 7.30 | 3.55% | 1,650 |
| May 27, 2026 | 6.93 | 7.05 | 6.86 | 7.05 | 7.05 | -2.49% | 1,630 |
| May 26, 2026 | 7.28 | 7.28 | 7.07 | 7.23 | 7.23 | 5.09% | 18,878 |
| May 25, 2026 | 6.78 | 6.88 | 6.78 | 6.88 | 6.88 | 1.78% | 2,300 |
| May 22, 2026 | 6.93 | 6.96 | 6.76 | 6.76 | 6.76 | 2.11% | 8,725 |
| May 21, 2026 | 6.61 | 6.67 | 6.58 | 6.62 | 6.62 | 2.64% | 1,205 |
| May 20, 2026 | 6.36 | 6.45 | 6.36 | 6.45 | 6.45 | -0.46% | 760 |
| May 19, 2026 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | -1.67% | 270 |
| May 18, 2026 | 6.65 | 6.71 | 6.46 | 6.59 | 6.59 | -2.95% | 11,530 |
| May 15, 2026 | 6.71 | 6.79 | 6.71 | 6.79 | 6.79 | -1.45% | 3,092 |
| May 14, 2026 | 6.74 | 6.89 | 6.73 | 6.89 | 6.89 | -3.77% | 600 |
| May 13, 2026 | 6.74 | 7.16 | 6.74 | 7.16 | 7.16 | 5.45% | 710 |
| May 12, 2026 | 6.82 | 6.82 | 6.79 | 6.79 | 6.79 | -1.02% | 21 |
| May 11, 2026 | 6.77 | 6.86 | 6.77 | 6.86 | 6.86 | 2.08% | 6,050 |
| May 8, 2026 | 6.57 | 6.72 | 6.57 | 6.72 | 6.72 | -0.15% | 604 |
| May 6, 2026 | 6.54 | 6.77 | 6.51 | 6.73 | 6.73 | -1.75% | 4,080 |
| May 5, 2026 | 6.84 | 6.85 | 6.80 | 6.85 | 6.85 | - | 840 |
| May 4, 2026 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | 0.44% | 756 |
| Apr 30, 2026 | 6.65 | 6.82 | 6.62 | 6.82 | 6.82 | -0.73% | 675 |
| Apr 29, 2026 | 6.83 | 6.87 | 6.76 | 6.87 | 6.87 | 1.03% | 2,750 |
| Apr 28, 2026 | 6.81 | 6.81 | 6.73 | 6.80 | 6.80 | -2.16% | 1,965 |
| Apr 27, 2026 | 7.06 | 7.23 | 6.94 | 6.95 | 6.95 | -0.71% | 7,537 |
| Apr 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | - |
| Apr 23, 2026 | 6.77 | 7.02 | 6.71 | 7.02 | 7.02 | -1.96% | 10,681 |
| Apr 22, 2026 | 7.25 | 7.28 | 7.16 | 7.16 | 7.16 | -2.85% | 1,200 |
| Apr 21, 2026 | 7.36 | 7.37 | 7.36 | 7.37 | 7.37 | -1.99% | - |
| Apr 20, 2026 | 7.49 | 7.52 | 7.49 | 7.52 | 7.52 | -2.97% | - |
| Apr 17, 2026 | 7.46 | 7.75 | 7.46 | 7.75 | 7.75 | 1.17% | 1,350 |
| Apr 16, 2026 | 7.51 | 7.66 | 7.51 | 7.66 | 7.66 | 2.54% | 1,350 |