XPeng Inc. (FRA:8XPA)
Germany · Delayed Price · Currency is EUR 8.10
+0.03 (0.37%)
At close: Oct 23, 2026
FRA:8XPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.49 | 8.50 | 8.10 | 8.10 | 8.10 | 0.37% | 1,538 |
| Oct 22, 2026 | 8.10 | 8.45 | 8.00 | 8.07 | 8.07 | -3.35% | 5,025 |
| Oct 21, 2026 | 8.64 | 8.64 | 8.35 | 8.35 | 8.35 | -6.07% | 360 |
| Oct 20, 2026 | 8.45 | 9.00 | 8.45 | 8.89 | 8.89 | 6.21% | 1,693 |
| Oct 19, 2026 | 8.38 | 8.45 | 8.21 | 8.37 | 8.37 | 2.20% | 226 |
| Oct 16, 2026 | 8.42 | 8.55 | 8.19 | 8.19 | 8.19 | -5.75% | 1,445 |
| Oct 15, 2026 | 8.52 | 8.69 | 8.45 | 8.69 | 8.69 | -1.25% | 1,200 |
| Oct 14, 2026 | 8.76 | 8.83 | 8.71 | 8.80 | 8.80 | -0.79% | 625 |
| Oct 13, 2026 | 8.52 | 8.87 | 8.52 | 8.87 | 8.87 | 0.68% | 2,492 |
| Oct 12, 2026 | 8.81 | 8.81 | 8.56 | 8.81 | 8.81 | -1.01% | 1,347 |
| Oct 9, 2026 | 8.79 | 8.90 | 8.72 | 8.90 | 8.90 | 7.36% | 2,778 |
| Oct 8, 2026 | 8.60 | 8.60 | 8.29 | 8.29 | 8.29 | -4.49% | 1,604 |
| Oct 7, 2026 | 8.49 | 8.68 | 8.44 | 8.68 | 8.68 | 3.33% | 771 |
| Oct 6, 2026 | 8.43 | 8.49 | 8.40 | 8.40 | 8.40 | -1.06% | 994 |
| Oct 5, 2026 | 8.29 | 8.49 | 8.20 | 8.49 | 8.49 | 3.54% | 360 |
| Oct 2, 2026 | 8.22 | 8.24 | 8.20 | 8.20 | 8.20 | -2.84% | 3,280 |
| Oct 1, 2026 | 8.48 | 8.54 | 8.44 | 8.44 | 8.44 | 0.96% | 945 |
| Sep 30, 2026 | 8.50 | 8.59 | 8.36 | 8.36 | 8.36 | -0.36% | 2,090 |
| Sep 29, 2026 | 8.57 | 8.68 | 8.17 | 8.39 | 8.39 | -4.98% | 2,410 |
| Sep 28, 2026 | 8.91 | 8.94 | 8.80 | 8.83 | 8.83 | 0.23% | 3,692 |
| Sep 25, 2026 | 8.97 | 8.97 | 8.81 | 8.81 | 8.81 | -3.50% | 2,010 |
| Sep 24, 2026 | 9.00 | 9.13 | 8.93 | 9.13 | 9.13 | 0.33% | 1,200 |
| Sep 23, 2026 | 9.10 | 9.15 | 9.01 | 9.10 | 9.10 | -2.26% | 3,415 |
| Sep 22, 2026 | 9.10 | 9.31 | 9.01 | 9.31 | 9.31 | 3.33% | 1,905 |
| Sep 21, 2026 | 9.00 | 9.19 | 8.96 | 9.01 | 9.01 | -1.53% | 3,178 |
| 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 |