XPO, Inc. (FRA:UX2A)
Germany · Delayed Price · Currency is EUR 182.10
-0.55 (-0.30%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:UX2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | - | -0.30% | - |
| Jul 27, 2026 | 188.05 | 188.05 | 182.65 | 182.65 | 182.65 | -2.40% | 60 |
| Jul 24, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | 0.92% | - |
| Jul 23, 2026 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | -0.80% | - |
| Jul 22, 2026 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | 1.58% | - |
| Jul 21, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -1.34% | - |
| Jul 20, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | -1.43% | - |
| Jul 17, 2026 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | 6.56% | - |
| Jul 16, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -2.79% | - |
| Jul 15, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 0.03% | - |
| Jul 14, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | 1.14% | - |
| Jul 13, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -0.08% | - |
| Jul 10, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | 1.29% | - |
| Jul 9, 2026 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | 1.31% | - |
| Jul 8, 2026 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | -2.30% | - |
| Jul 7, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 0.53% | - |
| Jul 6, 2026 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | -0.08% | - |
| Jul 3, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -0.80% | - |
| Jul 2, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | 1.46% | - |
| Jul 1, 2026 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | -0.97% | - |
| Jun 30, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 2.01% | - |
| Jun 29, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | -0.20% | - |
| Jun 26, 2026 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | 2.82% | - |
| Jun 25, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | -1.21% | - |
| Jun 24, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | -0.26% | - |
| Jun 23, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 1.19% | - |
| Jun 22, 2026 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | -0.29% | - |
| Jun 19, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | -1.06% | - |
| Jun 18, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -4.66% | - |
| Jun 17, 2026 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | -3.19% | - |
| Jun 16, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -4.05% | - |
| Jun 15, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 0.82% | - |
| Jun 12, 2026 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 4.84% | - |
| Jun 11, 2026 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | -4.52% | - |
| Jun 10, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 1.01% | - |
| Jun 9, 2026 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 2.54% | - |
| Jun 8, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | 0.75% | - |
| Jun 5, 2026 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 0.16% | - |
| Jun 4, 2026 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | 1.03% | - |
| Jun 3, 2026 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | -1.59% | - |
| Jun 2, 2026 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | 2.98% | - |
| Jun 1, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -0.03% | - |
| May 29, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | 0.25% | - |
| May 28, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 1.22% | - |
| May 27, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 3.35% | - |
| May 26, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | -0.11% | - |
| May 25, 2026 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | -0.03% | - |
| May 22, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -3.00% | - |
| May 21, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 3.95% | - |
| May 20, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 1.40% | - |