XPeng Inc. (FRA:8XPA)
Germany · Delayed Price · Currency is EUR 14.70
-0.20 (-1.34%)
At close: Mar 27, 2026
FRA:8XPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.50 | 15.50 | 14.70 | 14.70 | 14.70 | -1.34% | 3,618 |
| Mar 26, 2026 | 15.70 | 15.70 | 14.90 | 14.90 | 14.90 | -10.24% | 2,817 |
| Mar 25, 2026 | 15.65 | 16.60 | 15.65 | 16.60 | 16.60 | 3.75% | 365 |
| Mar 24, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -1.84% | 500 |
| Mar 23, 2026 | 15.45 | 16.30 | 15.45 | 16.30 | 16.30 | 3.49% | 3,102 |
| Mar 20, 2026 | 15.65 | 16.90 | 15.40 | 15.75 | 15.75 | -6.53% | 3,822 |
| Mar 19, 2026 | 16.85 | 16.85 | 16.10 | 16.85 | 16.85 | 4.98% | 970 |
| Mar 18, 2026 | 16.85 | 16.85 | 16.05 | 16.05 | 16.05 | -0.93% | 1,990 |
| Mar 17, 2026 | 17.30 | 17.50 | 16.20 | 16.20 | 16.20 | -6.09% | 1,616 |
| Mar 16, 2026 | 17.40 | 17.60 | 17.25 | 17.25 | 17.25 | -1.43% | 4,700 |
| Mar 13, 2026 | 17.55 | 17.70 | 17.45 | 17.50 | 17.50 | -0.57% | 3,831 |
| Mar 12, 2026 | 17.15 | 17.60 | 17.15 | 17.60 | 17.60 | 5.39% | 3,294 |
| Mar 11, 2026 | 16.45 | 16.75 | 16.45 | 16.70 | 16.70 | 0.60% | 6,154 |
| Mar 10, 2026 | 15.80 | 16.60 | 15.65 | 16.60 | 16.60 | 4.40% | 6,072 |
| Mar 9, 2026 | 15.40 | 16.00 | 15.25 | 15.90 | 15.90 | 7.43% | 2,705 |
| Mar 6, 2026 | 14.50 | 14.80 | 14.35 | 14.80 | 14.80 | 6.47% | 2,073 |
| Mar 5, 2026 | 14.15 | 14.20 | 13.85 | 13.90 | 13.90 | 1.83% | 2,693 |
| Mar 4, 2026 | 13.60 | 14.00 | 13.40 | 13.65 | 13.65 | 0.37% | 9,390 |
| Mar 3, 2026 | 13.80 | 14.05 | 13.05 | 13.60 | 13.60 | -3.89% | 7,037 |
| Mar 2, 2026 | 14.65 | 14.70 | 14.15 | 14.15 | 14.15 | -5.35% | 4,096 |
| Feb 27, 2026 | 14.85 | 15.00 | 14.80 | 14.95 | 14.95 | - | 705 |
| Feb 26, 2026 | 14.60 | 14.95 | 14.45 | 14.95 | 14.95 | -3.24% | 6,787 |
| Feb 25, 2026 | 15.60 | 15.75 | 15.30 | 15.45 | 15.45 | -4.92% | 3,228 |
| Feb 24, 2026 | 15.25 | 16.25 | 15.25 | 16.25 | 16.25 | 9.06% | 4,597 |
| Feb 23, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | 1.71% | 2,915 |
| Feb 20, 2026 | 14.75 | 14.95 | 14.65 | 14.65 | 14.65 | -3.30% | 1,668 |
| Feb 19, 2026 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | - | 465 |
| Feb 18, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.62% | 207 |
| Feb 17, 2026 | 15.15 | 15.40 | 15.10 | 15.40 | 15.40 | 2.67% | 1,570 |
| Feb 16, 2026 | 15.10 | 15.25 | 14.80 | 15.00 | 15.00 | -0.66% | 3,169 |
| Feb 13, 2026 | 14.75 | 15.10 | 14.70 | 15.10 | 15.10 | 0.67% | 1,650 |
| Feb 12, 2026 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | -1.32% | 5,755 |
| Feb 11, 2026 | 15.00 | 15.50 | 15.00 | 15.20 | 15.20 | -1.94% | 2,467 |
| Feb 10, 2026 | 15.00 | 15.50 | 14.70 | 15.50 | 15.50 | 8.01% | 1,788 |
| Feb 9, 2026 | 15.10 | 15.15 | 14.35 | 14.35 | 14.35 | -5.59% | 4,027 |
| Feb 6, 2026 | 14.50 | 15.35 | 14.45 | 15.20 | 15.20 | 3.75% | 3,119 |
| Feb 5, 2026 | 14.50 | 14.70 | 14.35 | 14.65 | 14.65 | 2.09% | 7,963 |
| Feb 4, 2026 | 14.50 | 14.55 | 13.75 | 14.35 | 14.35 | -0.35% | 6,423 |
| Feb 3, 2026 | 14.30 | 14.45 | 13.75 | 14.40 | 14.40 | 2.86% | 11,248 |
| Feb 2, 2026 | 14.35 | 14.65 | 13.50 | 14.00 | 14.00 | -9.68% | 20,543 |
| Jan 30, 2026 | 15.35 | 15.55 | 15.10 | 15.50 | 15.50 | 0.65% | 3,995 |
| Jan 29, 2026 | 15.65 | 15.95 | 15.40 | 15.40 | 15.40 | -4.05% | 4,382 |
| Jan 28, 2026 | 16.05 | 16.15 | 15.70 | 16.05 | 16.05 | 3.55% | 6,587 |
| Jan 27, 2026 | 15.85 | 15.95 | 15.50 | 15.50 | 15.50 | -1.90% | 10,451 |
| Jan 26, 2026 | 15.85 | 16.05 | 15.80 | 15.80 | 15.80 | -4.24% | 17,837 |
| Jan 23, 2026 | 16.75 | 16.90 | 16.05 | 16.50 | 16.50 | -3.51% | 5,463 |
| Jan 22, 2026 | 17.00 | 17.20 | 16.85 | 17.10 | 17.10 | -2.29% | 4,577 |
| Jan 21, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 2.94% | 2,980 |
| Jan 20, 2026 | 17.30 | 17.45 | 17.00 | 17.00 | 17.00 | -4.23% | 7,634 |
| Jan 19, 2026 | 17.65 | 17.75 | 17.50 | 17.75 | 17.75 | 2.01% | 4,841 |