Skip to main content
logo
XP Inc. (FRA:XP9)
Germany flag Germany · Delayed Price · Currency is EUR
15.26
-0.87 (-5.38%)
At close: Mar 27, 2026

FRA:XP9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.1616.1615.2615.3115.31-5.05%-
Mar 26, 202616.9016.9016.0116.1316.13-5.05%-
Mar 25, 202616.6216.9816.6216.9816.982.18%-
Mar 24, 202616.5816.6216.3516.6216.62-0.67%-
Mar 23, 202615.5016.7315.5016.7316.736.64%-
Mar 20, 202616.2516.2515.3315.6915.69-3.73%-
Mar 19, 202616.0916.3015.6916.3016.301.13%120
Mar 18, 202616.5316.5316.0916.1216.12-1.91%-
Mar 17, 202616.5716.7316.4316.4316.43-1.06%-
Mar 16, 202615.9116.6115.9116.6116.615.19%-
Mar 13, 202615.6216.0615.6215.7915.790.86%-
Mar 12, 202617.2417.2415.6515.6515.65-8.80%780
Mar 11, 202617.1917.1916.8517.1617.16-0.24%-
Mar 10, 202616.7817.3516.7817.2117.212.67%-
Mar 9, 202616.1016.7615.7816.7616.765.72%-
Mar 6, 202616.8416.8415.8515.8515.85-5.38%460
Mar 5, 202617.6417.6416.7516.7516.75-4.86%-
Mar 4, 202617.1518.1417.1517.6117.612.59%435
Mar 3, 202618.2118.2116.4817.1717.17-6.55%50
Mar 2, 202617.8518.5917.8518.3718.372.51%114
Feb 27, 202618.3018.3017.9217.9217.92-2.33%-
Feb 26, 202618.6918.6918.0018.3518.35-2.03%250
Feb 25, 202618.8419.0218.6218.7318.73-0.91%-
Feb 24, 202618.0818.9018.0818.9018.904.43%277
Feb 23, 202619.0919.1918.1018.1018.10-5.83%300
Feb 20, 202618.3519.2218.3219.2219.228.06%827
Feb 19, 202616.9517.8816.9317.7817.785.24%700
Feb 18, 202616.4916.9016.4916.9016.902.89%-
Feb 17, 202616.4916.4916.2616.4216.42-0.87%-
Feb 16, 202616.6116.6116.5316.5716.57-0.18%400
Feb 13, 202616.5016.6316.2216.6016.600.65%-
Feb 12, 202616.9716.9716.3916.4916.49-3.20%-
Feb 11, 202616.5917.1316.5917.0417.043.56%600
Feb 10, 202617.0217.0716.4316.4516.45-3.34%-
Feb 9, 202616.2117.0216.1517.0217.025.47%54
Feb 6, 202615.5616.1415.5616.1416.143.65%-
Feb 5, 202615.9815.9815.5715.5715.57-1.84%700
Feb 4, 202616.6416.6415.6415.8615.86-4.03%-
Feb 3, 202616.7017.0516.3616.5316.53-0.52%229
Feb 2, 202616.0516.7215.9616.6116.612.32%200
Jan 30, 202616.5616.5615.9816.2416.24-1.89%-
Jan 29, 202616.9117.1316.2216.5516.55-2.22%-
Jan 28, 202616.8317.5016.8016.9216.921.96%1,625
Jan 27, 202616.7317.1016.6016.6016.600.29%670
Jan 26, 202616.8316.8716.5516.5516.55-1.99%-
Jan 23, 202616.7316.8916.4016.8916.891.72%-
Jan 22, 202616.2217.1716.2216.6016.602.99%75
Jan 21, 202615.5216.1215.5216.1216.124.91%71
Jan 20, 202614.8615.4814.6315.3615.364.96%615
Jan 19, 202614.6314.6414.5714.6414.64-1.03%-