XPO, Inc. (FRA:UX2A)
Germany · Delayed Price · Currency is EUR 176.90
+4.85 (2.82%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:UX2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| May 19, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | -1.44% | - |
| May 18, 2026 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | -1.00% | - |
| May 15, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 3.73% | - |
| May 14, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 1.63% | - |
| May 13, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -2.47% | - |
| May 12, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -1.36% | - |
| May 11, 2026 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | -1.57% | - |
| May 8, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -2.18% | - |
| May 7, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 1.85% | - |
| May 6, 2026 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | 3.32% | - |
| May 5, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -6.68% | - |
| May 4, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -1.75% | - |
| Apr 30, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | -1.69% | - |
| Apr 29, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | 0.27% | - |
| Apr 28, 2026 | 186.80 | 188.55 | 186.80 | 188.55 | 188.55 | -0.53% | 10 |
| Apr 27, 2026 | 189.30 | 189.55 | 189.30 | 189.55 | 189.55 | -0.81% | 53 |
| Apr 24, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | 2.30% | - |
| Apr 23, 2026 | 186.80 | 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% | - |