XPO, Inc. (FRA:UX2A)
Germany · Delayed Price · Currency is EUR 172.30
+1.15 (0.67%)
Last updated: Feb 20, 2026, 8:04 AM CET
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 0.67% | - |
| Feb 19, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 0.80% | - |
| Feb 18, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 3.95% | - |
| Feb 17, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | -0.40% | - |
| Feb 16, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 3.27% | - |
| Feb 13, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -6.34% | - |
| Feb 12, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 1.34% | - |
| Feb 11, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -3.35% | - |
| Feb 10, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 1.26% | - |
| Feb 9, 2026 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | 9.44% | - |
| Feb 6, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 3.10% | - |
| Feb 5, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 6.02% | - |
| Feb 4, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 1.20% | - |
| Feb 3, 2026 | 137.40 | 141.20 | 137.40 | 141.20 | 141.20 | 14.70% | 15 |
| Feb 2, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | -1.56% | - |
| Jan 30, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | 1.79% | - |
| Jan 29, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -0.28% | - |
| Jan 28, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -1.00% | - |
| Jan 27, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 0.97% | - |
| Jan 26, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -2.72% | - |
| Jan 23, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -0.82% | - |
| Jan 22, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 3.15% | - |
| Jan 21, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | -2.36% | - |
| Jan 20, 2026 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | -0.59% | - |
| Jan 19, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -3.66% | - |
| Jan 16, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 3.36% | - |
| Jan 15, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 2.23% | - |
| Jan 14, 2026 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | 1.50% | - |
| Jan 13, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.76% | - |
| Jan 12, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 0.69% | - |
| Jan 9, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 1.60% | - |
| Jan 8, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -4.96% | - |
| Jan 7, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.07% | - |
| Jan 6, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4.02% | - |
| Jan 5, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | 2.69% | - |
| Jan 2, 2026 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | -1.79% | - |
| Dec 30, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | -1.72% | - |
| Dec 29, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -1.08% | - |
| Dec 23, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.90% | 20 |
| Dec 22, 2025 | 117.65 | 118.35 | 117.65 | 118.35 | 118.35 | -0.75% | 50 |
| Dec 19, 2025 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | -2.81% | - |
| Dec 18, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -2.43% | - |
| Dec 17, 2025 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 1.62% | - |
| Dec 16, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | -2.29% | - |
| Dec 15, 2025 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | -0.63% | - |
| Dec 12, 2025 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 0.04% | - |
| Dec 11, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 4.43% | - |
| Dec 10, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.46% | - |
| Dec 9, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -1.35% | - |
| Dec 8, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 1.41% | - |