XPeng Inc. (FRA:8XPA)
Germany · Delayed Price · Currency is EUR 14.65
-0.50 (-3.30%)
Last updated: Feb 20, 2026, 6:25 PM CET
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 17.85 | 18.00 | 17.40 | 17.40 | 17.40 | -4.66% | 6,339 |
| Jan 15, 2026 | 17.80 | 18.25 | 17.60 | 18.25 | 18.25 | 1.39% | 7,899 |
| Jan 14, 2026 | 18.15 | 18.20 | 17.80 | 18.00 | 18.00 | -1.64% | 3,144 |
| Jan 13, 2026 | 18.10 | 18.75 | 18.00 | 18.30 | 18.30 | -3.43% | 12,846 |
| Jan 12, 2026 | 17.65 | 18.95 | 17.50 | 18.95 | 18.95 | 9.22% | 23,463 |
| 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 |