XPeng Inc. (FRA:8XP)
Germany · Delayed Price · Currency is EUR 5.18
+0.11 (2.17%)
Last updated: Aug 26, 2026, 8:02 PM CET
FRA:8XP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.07 | 5.17 | 5.07 | 5.17 | - | 1.97% | - |
| 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 |
| Aug 13, 2026 | 5.05 | 5.10 | 5.05 | 5.08 | 5.08 | -2.31% | 2,400 |
| Aug 12, 2026 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | 2.16% | 12,186 |
| Aug 11, 2026 | 5.12 | 5.12 | 5.09 | 5.09 | 5.09 | -1.55% | 2,200 |
| Aug 10, 2026 | 5.14 | 5.20 | 5.14 | 5.17 | 5.17 | -1.71% | 4,500 |
| Aug 7, 2026 | 5.14 | 5.26 | 5.13 | 5.26 | 5.26 | 1.94% | 5,676 |
| Aug 6, 2026 | 5.12 | 5.17 | 5.07 | 5.16 | 5.16 | -0.39% | 6,850 |
| Aug 5, 2026 | 5.25 | 5.32 | 5.18 | 5.18 | 5.18 | -1.89% | 25,470 |
| Aug 4, 2026 | 5.15 | 5.29 | 5.15 | 5.28 | 5.28 | -5.55% | 14,250 |
| Aug 3, 2026 | 5.42 | 5.70 | 5.42 | 5.59 | 5.59 | -0.71% | 10,791 |
| Jul 31, 2026 | 5.55 | 5.63 | 5.55 | 5.63 | 5.63 | 0.54% | 90 |
| Jul 30, 2026 | 5.56 | 5.67 | 5.56 | 5.60 | 5.60 | -3.28% | 2,461 |
| Jul 29, 2026 | 5.71 | 5.80 | 5.71 | 5.79 | 5.79 | 2.48% | 1,570 |
| Jul 28, 2026 | 5.59 | 5.65 | 5.59 | 5.65 | 5.65 | -0.88% | 1,200 |
| Jul 27, 2026 | 5.52 | 5.70 | 5.45 | 5.70 | 5.70 | 4.01% | 3,625 |
| Jul 24, 2026 | 5.54 | 5.70 | 5.48 | 5.48 | 5.48 | -2.14% | 7,881 |
| Jul 23, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | 10,375 |
| Jul 22, 2026 | 5.68 | 5.75 | 5.64 | 5.75 | 5.75 | -1.20% | 2,467 |
| Jul 21, 2026 | 5.82 | 5.82 | 5.77 | 5.82 | 5.82 | -0.51% | 900 |
| Jul 20, 2026 | 5.95 | 5.95 | 5.84 | 5.85 | 5.85 | 1.56% | 1,600 |
| Jul 17, 2026 | 5.76 | 5.86 | 5.69 | 5.76 | 5.76 | -9.00% | 5,802 |
| Jul 16, 2026 | 6.21 | 6.33 | 6.21 | 6.33 | 6.33 | 7.29% | 1,614 |
| Jul 15, 2026 | 5.83 | 5.98 | 5.83 | 5.90 | 5.90 | 1.72% | 1,200 |
| Jul 14, 2026 | 5.83 | 5.89 | 5.80 | 5.80 | 5.80 | 2.65% | 50 |
| Jul 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.75% | 400 |
| Jul 10, 2026 | 5.78 | 5.81 | 5.67 | 5.81 | 5.81 | 2.65% | 800 |
| Jul 9, 2026 | 5.65 | 5.75 | 5.65 | 5.66 | 5.66 | -0.70% | 300 |
| Jul 8, 2026 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -4.52% | 370 |
| Jul 7, 2026 | 5.80 | 5.97 | 5.80 | 5.97 | 5.97 | 1.88% | 940 |
| Jul 6, 2026 | 5.94 | 5.98 | 5.86 | 5.86 | 5.86 | 4.27% | 1,100 |
| Jul 3, 2026 | 5.68 | 5.82 | 5.62 | 5.62 | 5.62 | -4.75% | 4,711 |
| Jul 2, 2026 | 5.76 | 5.90 | 5.75 | 5.90 | 5.90 | -4.84% | 3,325 |
| Jul 1, 2026 | 5.81 | 6.20 | 5.81 | 6.20 | 6.20 | 6.53% | 8,500 |
| Jun 30, 2026 | 5.72 | 5.82 | 5.70 | 5.82 | 5.82 | 6.20% | 3,250 |
| Jun 29, 2026 | 5.35 | 5.48 | 5.31 | 5.48 | 5.48 | 6.82% | 1,082 |
| 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 |