XPO, Inc. (FRA:UX2A)
Germany · Delayed Price · Currency is EUR 152.15
0.00 (0.00%)
At close: Sep 18, 2026
FRA:UX2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 0.89% | - |
| Aug 13, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 2.88% | - |
| Aug 12, 2026 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | 1.54% | - |
| Aug 11, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -1.00% | - |
| Aug 10, 2026 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | 3.07% | - |
| Aug 7, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | -2.08% | - |
| Aug 6, 2026 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | -1.73% | - |
| Aug 5, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 0.74% | - |
| Aug 4, 2026 | 170.55 | 174.50 | 170.55 | 174.50 | 174.50 | 0.20% | 31 |
| Aug 3, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | 0.66% | - |
| Jul 31, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.08% | - |
| Jul 30, 2026 | 172.40 | 174.65 | 171.15 | 171.15 | 171.15 | -4.04% | 130 |
| Jul 29, 2026 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | -2.06% | - |
| Jul 28, 2026 | 182.10 | 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% | - |