XPeng Inc. (FRA:8XPA)
Germany · Delayed Price · Currency is EUR 9.15
-0.16 (-1.72%)
At close: Sep 18, 2026
FRA:8XPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.21 | 9.41 | 9.15 | 9.15 | 9.15 | -1.72% | 2,890 |
| Sep 17, 2026 | 9.14 | 9.52 | 9.12 | 9.31 | 9.31 | 2.99% | 2,094 |
| Sep 16, 2026 | 8.91 | 9.04 | 8.84 | 9.04 | 9.04 | 1.23% | 1,030 |
| Sep 15, 2026 | 8.97 | 9.06 | 8.85 | 8.93 | 8.93 | -4.59% | 6,390 |
| Sep 14, 2026 | 9.16 | 9.36 | 9.15 | 9.36 | 9.36 | 2.86% | 5,496 |
| Sep 11, 2026 | 9.16 | 9.16 | 8.93 | 9.10 | 9.10 | -0.22% | 3,463 |
| Sep 10, 2026 | 9.00 | 9.22 | 8.95 | 9.12 | 9.12 | -3.39% | 3,716 |
| Sep 9, 2026 | 9.35 | 9.44 | 9.11 | 9.44 | 9.44 | 1.51% | 2,387 |
| Sep 8, 2026 | 9.31 | 9.58 | 9.30 | 9.30 | 9.30 | 0.11% | 8,981 |
| Sep 7, 2026 | 9.50 | 9.50 | 9.22 | 9.29 | 9.29 | -3.43% | 3,667 |
| Sep 4, 2026 | 9.64 | 9.68 | 9.22 | 9.62 | 9.62 | 0.31% | 4,230 |
| Sep 3, 2026 | 9.50 | 9.60 | 9.35 | 9.59 | 9.59 | 0.31% | 1,030 |
| Sep 2, 2026 | 9.59 | 9.69 | 9.50 | 9.56 | 9.56 | -2.25% | 4,155 |
| Sep 1, 2026 | 9.88 | 10.00 | 9.78 | 9.78 | 9.78 | -1.11% | 2,710 |
| Aug 31, 2026 | 9.86 | 10.06 | 9.79 | 9.89 | 9.89 | -2.27% | 2,766 |
| Aug 28, 2026 | 9.86 | 10.16 | 9.80 | 10.12 | 10.12 | 1.20% | 6,208 |
| Aug 27, 2026 | 9.99 | 10.08 | 9.80 | 10.00 | 10.00 | -1.19% | 7,372 |
| Aug 26, 2026 | 10.12 | 10.36 | 10.04 | 10.12 | 10.12 | -0.39% | 9,180 |
| Aug 25, 2026 | 9.50 | 10.16 | 9.40 | 10.16 | 10.16 | 3.99% | 17,907 |
| Aug 24, 2026 | 10.30 | 10.60 | 9.64 | 9.77 | 9.77 | -8.18% | 7,069 |
| Aug 21, 2026 | 10.42 | 10.66 | 10.42 | 10.64 | 10.64 | 3.50% | 1,757 |
| Aug 20, 2026 | 10.48 | 10.50 | 10.20 | 10.28 | 10.28 | 2.59% | 3,159 |
| Aug 19, 2026 | 10.16 | 10.40 | 10.02 | 10.02 | 10.02 | -0.99% | 3,250 |
| Aug 18, 2026 | 10.38 | 10.44 | 10.12 | 10.12 | 10.12 | -3.25% | 3,705 |
| Aug 17, 2026 | 10.32 | 10.58 | 10.22 | 10.46 | 10.46 | 3.56% | 1,335 |
| Aug 14, 2026 | 10.08 | 10.28 | 9.92 | 10.10 | 10.10 | 0.40% | 3,674 |
| Aug 13, 2026 | 10.12 | 10.28 | 9.91 | 10.06 | 10.06 | -1.37% | 4,689 |
| Aug 12, 2026 | 10.16 | 10.24 | 10.12 | 10.20 | 10.20 | -0.78% | 1,127 |
| Aug 11, 2026 | 10.28 | 10.28 | 10.02 | 10.28 | 10.28 | -2.10% | 863 |
| Aug 10, 2026 | 10.38 | 10.58 | 10.32 | 10.50 | 10.50 | 0.96% | 3,714 |
| Aug 7, 2026 | 10.30 | 10.40 | 10.26 | 10.40 | 10.40 | 0.58% | 3,100 |
| Aug 6, 2026 | 10.12 | 10.34 | 10.00 | 10.34 | 10.34 | 2.38% | 5,286 |
| Aug 5, 2026 | 10.42 | 10.60 | 10.10 | 10.10 | 10.10 | -3.81% | 3,740 |
| Aug 4, 2026 | 10.46 | 10.50 | 10.30 | 10.50 | 10.50 | -2.42% | 7,328 |
| Aug 3, 2026 | 10.80 | 10.96 | 10.76 | 10.76 | 10.76 | -3.06% | 2,301 |
| Jul 31, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.54% | 110 |
| Jul 30, 2026 | 11.22 | 11.36 | 11.08 | 11.16 | 11.16 | -4.29% | 2,947 |
| Jul 29, 2026 | 11.58 | 11.68 | 11.58 | 11.66 | 11.66 | 2.46% | 681 |
| Jul 28, 2026 | 11.08 | 11.38 | 11.08 | 11.38 | 11.38 | 1.07% | 4,757 |
| Jul 27, 2026 | 11.04 | 11.28 | 10.92 | 11.26 | 11.26 | 4.26% | 2,560 |
| Jul 24, 2026 | 11.06 | 11.18 | 10.80 | 10.80 | 10.80 | -1.82% | 4,521 |
| Jul 23, 2026 | 11.44 | 11.58 | 11.00 | 11.00 | 11.00 | -4.84% | 8,691 |
| Jul 22, 2026 | 11.36 | 11.56 | 11.22 | 11.56 | 11.56 | 1.05% | 1,992 |
| Jul 21, 2026 | 11.52 | 11.68 | 11.44 | 11.44 | 11.44 | -1.55% | 1,190 |
| Jul 20, 2026 | 11.82 | 11.90 | 11.60 | 11.62 | 11.62 | 1.93% | 2,505 |
| Jul 17, 2026 | 11.58 | 11.84 | 11.40 | 11.40 | 11.40 | -10.09% | 6,185 |
| Jul 16, 2026 | 12.40 | 12.82 | 12.40 | 12.68 | 12.68 | 3.26% | 2,069 |
| Jul 15, 2026 | 11.64 | 12.68 | 11.64 | 12.28 | 12.28 | 3.72% | 3,490 |
| Jul 14, 2026 | 11.78 | 12.08 | 11.56 | 11.84 | 11.84 | 4.78% | 3,726 |
| Jul 13, 2026 | 11.24 | 11.40 | 11.24 | 11.30 | 11.30 | -0.88% | 720 |