XPeng Inc. (FRA:8XP)
Germany · Delayed Price · Currency is EUR 6.76
+0.14 (2.11%)
At close: May 22, 2026
FRA:8XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 7.32 | 7.47 | 7.30 | 7.47 | 7.47 | -0.13% | 1,425 |
| Apr 14, 2026 | 7.26 | 7.48 | 7.21 | 7.48 | 7.48 | 1.22% | 800 |
| Apr 13, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.20% | 355 |
| Apr 10, 2026 | 7.30 | 7.48 | 7.30 | 7.48 | 7.48 | 1.22% | 1,200 |
| Apr 9, 2026 | 7.26 | 7.39 | 7.25 | 7.39 | 7.39 | -3.90% | 1,000 |
| 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 |