XPeng Inc. (FRA:8XPA)
Germany · Delayed Price · Currency is EUR 17.35
-0.40 (-2.25%)
At close: Jan 9, 2026
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.40 | 17.60 | 17.15 | 17.35 | 17.35 | -2.25% | 6,899 |
| Jan 8, 2026 | 17.15 | 18.05 | 17.15 | 17.75 | 17.75 | 4.11% | 8,775 |
| Jan 7, 2026 | 17.15 | 17.50 | 17.05 | 17.05 | 17.05 | -0.87% | 17,971 |
| Jan 6, 2026 | 17.45 | 17.65 | 17.20 | 17.20 | 17.20 | 0.58% | 11,609 |
| Jan 5, 2026 | 17.80 | 17.80 | 16.70 | 17.10 | 17.10 | -4.20% | 6,064 |
| Jan 2, 2026 | 17.60 | 17.85 | 17.00 | 17.85 | 17.85 | -2.19% | 12,234 |
| Dec 30, 2025 | 17.60 | 18.25 | 17.45 | 18.25 | 18.25 | 5.49% | 5,175 |
| Dec 29, 2025 | 17.60 | 17.60 | 17.10 | 17.30 | 17.30 | 3.28% | 19,680 |
| Dec 23, 2025 | 16.80 | 17.00 | 16.35 | 16.75 | 16.75 | -1.76% | 9,442 |
| Dec 22, 2025 | 17.00 | 17.30 | 16.80 | 17.05 | 17.05 | -0.29% | 3,278 |
| Dec 19, 2025 | 16.75 | 17.15 | 16.75 | 17.10 | 17.10 | 6.88% | 7,947 |
| Dec 18, 2025 | 15.60 | 16.10 | 15.55 | 16.00 | 16.00 | 3.56% | 4,245 |
| Dec 17, 2025 | 15.95 | 16.15 | 15.45 | 15.45 | 15.45 | -1.90% | 4,496 |
| Dec 16, 2025 | 16.00 | 16.00 | 15.55 | 15.75 | 15.75 | 1.29% | 3,312 |
| Dec 15, 2025 | 16.30 | 16.30 | 15.55 | 15.55 | 15.55 | -4.31% | 3,763 |
| Dec 12, 2025 | 16.55 | 16.60 | 16.25 | 16.25 | 16.25 | -0.91% | 11,240 |
| Dec 11, 2025 | 16.40 | 16.60 | 16.40 | 16.40 | 16.40 | -3.24% | 2,110 |
| Dec 10, 2025 | 16.90 | 17.10 | 16.75 | 16.95 | 16.95 | -0.29% | 13,333 |
| Dec 9, 2025 | 17.15 | 17.20 | 16.85 | 17.00 | 17.00 | -2.86% | 2,805 |
| Dec 8, 2025 | 17.30 | 17.50 | 17.10 | 17.50 | 17.50 | 1.16% | 3,904 |
| Dec 5, 2025 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | 2.98% | 11,625 |
| Dec 4, 2025 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 5.99% | 5,705 |
| Dec 3, 2025 | 16.70 | 17.00 | 15.85 | 15.85 | 15.85 | -6.49% | 21,448 |
| Dec 2, 2025 | 17.45 | 17.65 | 16.95 | 16.95 | 16.95 | -7.38% | 12,836 |
| Dec 1, 2025 | 18.50 | 18.70 | 18.05 | 18.30 | 18.30 | -4.69% | 12,585 |
| Nov 28, 2025 | 18.60 | 19.20 | 18.45 | 19.20 | 19.20 | 3.78% | 30,441 |
| Nov 27, 2025 | 18.30 | 18.50 | 18.25 | 18.50 | 18.50 | 0.82% | 1,297 |
| Nov 26, 2025 | 18.20 | 18.50 | 18.20 | 18.35 | 18.35 | -1.61% | 5,803 |
| Nov 25, 2025 | 18.15 | 18.80 | 17.80 | 18.65 | 18.65 | 2.19% | 2,885 |
| Nov 24, 2025 | 18.20 | 18.35 | 18.05 | 18.25 | 18.25 | 1.11% | 4,582 |
| Nov 21, 2025 | 17.35 | 18.05 | 16.85 | 18.05 | 18.05 | 0.56% | 4,766 |
| Nov 20, 2025 | 18.10 | 18.55 | 17.50 | 17.95 | 17.95 | -2.45% | 14,458 |
| Nov 19, 2025 | 19.50 | 19.50 | 18.15 | 18.40 | 18.40 | -6.36% | 2,836 |
| Nov 18, 2025 | 19.05 | 19.80 | 18.85 | 19.65 | 19.65 | 2.08% | 4,870 |
| Nov 17, 2025 | 21.40 | 21.80 | 19.10 | 19.25 | 19.25 | -13.68% | 9,629 |
| Nov 14, 2025 | 22.00 | 22.50 | 21.00 | 22.30 | 22.30 | -1.76% | 5,642 |
| Nov 13, 2025 | 23.90 | 23.90 | 22.70 | 22.70 | 22.70 | -3.40% | 14,156 |
| Nov 12, 2025 | 23.40 | 24.00 | 23.20 | 23.50 | 23.50 | -2.89% | 12,369 |
| Nov 11, 2025 | 23.60 | 24.20 | 23.10 | 24.20 | 24.20 | 9.50% | 18,493 |
| Nov 10, 2025 | 20.60 | 22.20 | 20.10 | 22.10 | 22.10 | 11.90% | 5,407 |
| Nov 7, 2025 | 20.60 | 20.60 | 18.80 | 19.75 | 19.75 | -5.95% | 9,500 |
| Nov 6, 2025 | 19.95 | 21.80 | 19.90 | 21.00 | 21.00 | 9.66% | 12,814 |
| Nov 5, 2025 | 19.65 | 20.40 | 18.35 | 19.15 | 19.15 | -2.05% | 6,316 |
| Nov 4, 2025 | 19.85 | 20.20 | 19.55 | 19.55 | 19.55 | -5.56% | 11,615 |
| Nov 3, 2025 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 1.47% | 3,270 |
| Oct 31, 2025 | 19.55 | 20.40 | 19.45 | 20.40 | 20.40 | 2.26% | 2,305 |
| Oct 30, 2025 | 19.70 | 19.95 | 19.45 | 19.95 | 19.95 | 0.76% | 1,890 |
| Oct 29, 2025 | 20.00 | 20.30 | 19.80 | 19.80 | 19.80 | -1.98% | 2,119 |
| Oct 28, 2025 | 19.15 | 20.20 | 19.15 | 20.20 | 20.20 | -0.98% | 1,791 |
| Oct 27, 2025 | 18.80 | 20.40 | 18.65 | 20.40 | 20.40 | 9.68% | 12,606 |