XPO, Inc. (FRA:UX2A)
Germany · Delayed Price · Currency is EUR 185.35
-3.00 (-1.59%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:UX2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |