XPO, Inc. (FRA:UX2A)
Germany · Delayed Price · Currency is EUR 166.85
+0.95 (0.57%)
At close: Oct 23, 2026
FRA:UX2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | 0.57% | - |
| Oct 22, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 0.24% | - |
| Oct 21, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 0.76% | - |
| Oct 20, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -1.11% | - |
| Oct 19, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -0.84% | - |
| Oct 16, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 2.04% | - |
| Oct 15, 2026 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | 2.02% | - |
| Oct 14, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -0.12% | - |
| Oct 13, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -1.26% | - |
| Oct 12, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 1.21% | - |
| Oct 9, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0.91% | - |
| Oct 8, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | -1.08% | - |
| Oct 7, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -0.55% | - |
| Oct 6, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -1.69% | - |
| Oct 5, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 3.70% | - |
| Oct 2, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 2.71% | - |
| Oct 1, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -0.58% | - |
| Sep 30, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.07% | - |
| Sep 29, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 2.35% | - |
| Sep 28, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -2.17% | - |
| Sep 25, 2026 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | -1.66% | - |
| Sep 24, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 1.33% | - |
| Sep 23, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 2.42% | - |
| Sep 22, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 0.20% | - |
| Sep 21, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -0.92% | - |
| Sep 18, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | - | - |
| Sep 17, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -1.07% | - |
| Sep 16, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.84% | - |
| Sep 15, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -0.93% | - |
| Sep 14, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | -0.13% | - |
| Sep 11, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | -0.03% | - |
| Sep 10, 2026 | 158.00 | 159.60 | 156.80 | 156.80 | 156.80 | -3.51% | 134 |
| Sep 9, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.82% | - |
| Sep 8, 2026 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | -0.46% | - |
| Sep 7, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 4.21% | - |
| Sep 4, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | -1.10% | - |
| Sep 3, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 0.54% | - |
| Sep 2, 2026 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | -4.54% | - |
| Sep 1, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 3.13% | - |
| Aug 31, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | -1.38% | - |
| Aug 28, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -0.49% | - |
| Aug 27, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.52% | - |
| Aug 26, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -0.15% | - |
| Aug 25, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -2.62% | - |
| Aug 24, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 0.45% | - |
| Aug 21, 2026 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | -0.42% | - |
| Aug 20, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | -3.22% | - |
| Aug 19, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -3.93% | - |
| Aug 18, 2026 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -0.11% | - |
| Aug 17, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | -0.47% | - |