XP Inc. (FRA:XP9)
Germany · Delayed Price · Currency is EUR 16.74
-0.16 (-0.95%)
At close: Dec 1, 2025
XP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.75 | 17.08 | 16.67 | 16.69 | 16.69 | -1.28% | 1,596 |
| Nov 28, 2025 | 16.35 | 16.95 | 16.35 | 16.90 | 16.90 | 3.67% | - |
| Nov 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.16% | - |
| Nov 26, 2025 | 15.60 | 16.28 | 15.60 | 16.28 | 16.28 | 5.10% | 59 |
| Nov 25, 2025 | 15.24 | 15.49 | 15.18 | 15.49 | 15.49 | 1.67% | - |
| Nov 24, 2025 | 15.01 | 15.40 | 15.01 | 15.23 | 15.23 | 2.16% | - |
| Nov 21, 2025 | 14.74 | 15.18 | 14.74 | 14.91 | 14.91 | 1.73% | 120 |
| Nov 20, 2025 | 15.76 | 15.76 | 14.65 | 14.66 | 14.66 | -4.84% | - |
| Nov 19, 2025 | 15.69 | 15.85 | 15.40 | 15.40 | 15.40 | -2.44% | - |
| Nov 18, 2025 | 15.79 | 16.12 | 15.79 | 15.79 | 15.79 | 2.20% | - |
| Nov 17, 2025 | 16.00 | 16.00 | 15.45 | 15.45 | 15.45 | -2.54% | - |
| Nov 14, 2025 | 16.30 | 16.34 | 15.85 | 15.85 | 15.85 | -2.76% | - |
| Nov 13, 2025 | 16.47 | 16.47 | 16.03 | 16.30 | 16.30 | -0.72% | - |
| Nov 12, 2025 | 17.02 | 17.02 | 16.24 | 16.42 | 16.42 | -3.08% | 90 |
| Nov 11, 2025 | 16.19 | 17.06 | 16.19 | 16.94 | 16.94 | 5.26% | 930 |
| Nov 10, 2025 | 16.13 | 16.25 | 16.10 | 16.10 | 16.10 | 1.59% | - |
| Nov 7, 2025 | 16.04 | 16.04 | 15.52 | 15.84 | 15.84 | -1.38% | 200 |
| Nov 6, 2025 | 16.22 | 16.36 | 16.03 | 16.07 | 16.07 | 0.78% | 378 |
| Nov 5, 2025 | 15.56 | 15.96 | 15.56 | 15.94 | 15.94 | 2.31% | - |
| Nov 4, 2025 | 15.55 | 15.64 | 15.53 | 15.58 | 15.58 | -1.00% | - |
| Nov 3, 2025 | 15.67 | 15.78 | 15.56 | 15.74 | 15.74 | 0.47% | 260 |
| Oct 31, 2025 | 15.44 | 15.67 | 15.43 | 15.67 | 15.67 | 1.61% | - |
| Oct 30, 2025 | 15.59 | 15.59 | 15.37 | 15.42 | 15.42 | -1.34% | - |
| Oct 29, 2025 | 15.36 | 15.69 | 15.36 | 15.63 | 15.63 | 2.37% | 500 |
| Oct 28, 2025 | 15.04 | 15.27 | 14.88 | 15.27 | 15.27 | 1.31% | - |
| Oct 27, 2025 | 15.14 | 15.14 | 14.96 | 15.07 | 15.07 | 0.84% | - |
| Oct 24, 2025 | 14.71 | 14.99 | 14.71 | 14.94 | 14.94 | 2.71% | - |
| Oct 23, 2025 | 14.33 | 14.55 | 14.33 | 14.55 | 14.55 | 2.01% | - |
| Oct 22, 2025 | 14.51 | 14.51 | 14.17 | 14.26 | 14.26 | -1.48% | - |
| Oct 21, 2025 | 14.86 | 14.86 | 14.45 | 14.48 | 14.48 | -1.95% | - |
| Oct 20, 2025 | 14.11 | 14.86 | 14.11 | 14.76 | 14.76 | 5.61% | - |
| Oct 17, 2025 | 13.76 | 13.98 | 13.76 | 13.98 | 13.98 | 0.20% | - |
| Oct 16, 2025 | 14.06 | 14.23 | 13.95 | 13.95 | 13.95 | -0.70% | - |
| Oct 15, 2025 | 13.73 | 14.10 | 13.73 | 14.05 | 14.05 | 3.04% | - |
| Oct 14, 2025 | 13.53 | 13.74 | 13.50 | 13.64 | 13.64 | 0.18% | 1 |
| Oct 13, 2025 | 13.71 | 13.71 | 13.56 | 13.61 | 13.61 | 0.90% | - |
| Oct 10, 2025 | 13.95 | 13.95 | 13.47 | 13.49 | 13.49 | -3.31% | - |
| Oct 9, 2025 | 13.79 | 13.95 | 13.67 | 13.95 | 13.95 | 1.74% | - |
| Oct 8, 2025 | 14.04 | 14.10 | 13.63 | 13.71 | 13.71 | -2.06% | - |
| Oct 7, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.13% | 500 |
| Oct 6, 2025 | 14.52 | 14.85 | 14.45 | 14.45 | 14.45 | - | 150 |
| Oct 3, 2025 | 14.88 | 14.96 | 14.45 | 14.45 | 14.45 | -2.35% | 350 |
| Oct 2, 2025 | 15.41 | 15.41 | 14.80 | 14.80 | 14.80 | -3.68% | - |
| Oct 1, 2025 | 15.75 | 15.91 | 15.37 | 15.37 | 15.37 | -2.64% | - |
| Sep 30, 2025 | 16.05 | 16.13 | 15.61 | 15.78 | 15.78 | -1.69% | - |
| Sep 29, 2025 | 16.00 | 16.06 | 16.00 | 16.06 | 16.06 | 0.34% | - |
| Sep 26, 2025 | 16.00 | 16.00 | 15.78 | 16.00 | 16.00 | - | - |
| Sep 25, 2025 | 16.29 | 16.34 | 16.00 | 16.00 | 16.00 | -0.99% | - |
| Sep 24, 2025 | 16.37 | 16.37 | 16.00 | 16.16 | 16.16 | -1.02% | - |
| Sep 23, 2025 | 16.35 | 16.61 | 16.28 | 16.33 | 16.33 | 0.10% | - |