XPO, Inc. (FRA:UX2A)
Germany · Delayed Price · Currency is EUR 186.80
-6.85 (-3.54%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:UX2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | - | -3.54% | - |
| Apr 22, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | 0.31% | - |
| Apr 21, 2026 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | 1.98% | - |
| Apr 20, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 0.75% | - |
| Apr 17, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 5.98% | - |
| Apr 16, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | -1.12% | - |
| Apr 15, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0.08% | - |
| Apr 14, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | -0.39% | - |
| Apr 13, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | -0.03% | - |
| Apr 10, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -0.22% | - |
| Apr 9, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 3.41% | - |
| Apr 8, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | -0.99% | - |
| Apr 7, 2026 | 176.80 | 176.80 | 176.10 | 176.10 | 176.10 | 3.83% | 20 |
| Apr 2, 2026 | 169.10 | 169.60 | 169.10 | 169.60 | 169.60 | -1.40% | 35 |
| Apr 1, 2026 | 167.70 | 172.00 | 167.70 | 172.00 | 172.00 | 3.93% | 33 |
| Mar 31, 2026 | 165.45 | 165.50 | 165.45 | 165.50 | 165.50 | 1.41% | 25 |
| Mar 30, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.88% | - |
| Mar 27, 2026 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | -0.03% | - |
| Mar 26, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 2.68% | - |
| Mar 25, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 1.01% | - |
| Mar 24, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -1.55% | - |
| Mar 23, 2026 | 153.55 | 161.30 | 153.55 | 161.30 | 161.30 | 0.88% | 40 |
| Mar 20, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -2.50% | - |
| Mar 19, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.30% | - |
| Mar 18, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 2.02% | - |
| Mar 17, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 0.06% | - |
| Mar 16, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 1.08% | - |
| Mar 13, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -4.62% | - |
| Mar 12, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -1.11% | - |
| Mar 11, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -1.07% | - |
| Mar 10, 2026 | 165.60 | 168.15 | 165.60 | 168.15 | 168.15 | 7.44% | 13 |
| Mar 9, 2026 | 159.45 | 159.45 | 156.50 | 156.50 | 156.50 | -11.53% | 87 |
| Mar 6, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -3.47% | - |
| Mar 5, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | -0.19% | - |
| Mar 4, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 1.02% | - |
| Mar 3, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 3.21% | - |
| Mar 2, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | 2.47% | - |
| Feb 27, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | 3.09% | - |
| Feb 26, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -3.19% | - |
| Feb 25, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -0.72% | - |
| Feb 24, 2026 | 170.60 | 173.45 | 170.60 | 173.45 | 173.45 | -1.22% | 58 |
| Feb 23, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 1.92% | - |
| 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% | - |