Skip to main content
logo
XP Inc. (FRA:XP9)
Germany flag Germany · Delayed Price · Currency is EUR
13.47
+0.02 (0.15%)
At close: Dec 19, 2025

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202513.4713.6613.4713.4713.470.15%-
Dec 18, 202513.3313.4513.2513.4513.451.54%689
Dec 17, 202514.0514.0513.2513.2513.25-6.14%1,782
Dec 16, 202514.7014.7514.1114.1114.11-4.45%115
Dec 15, 202514.7915.0114.7714.7714.770.15%280
Dec 12, 202514.9615.3914.6314.7514.75-1.72%240
Dec 11, 202514.9515.1814.9315.0115.01-0.60%-
Dec 10, 202515.2215.2214.9915.1015.10-1.62%-
Dec 9, 202515.5815.5815.0015.3515.19-1.06%-
Dec 8, 202515.2315.7515.2315.5115.351.68%150
Dec 5, 202516.9216.9215.2515.2515.10-9.38%-
Dec 4, 202516.3416.9316.3416.8316.663.48%-
Dec 3, 202517.0617.0616.2716.2716.10-4.52%-
Dec 2, 202516.7717.0416.7717.0416.861.76%-
Dec 1, 202516.7517.0816.6716.7416.57-0.95%1,596
Nov 28, 202516.3516.9516.3516.9016.733.67%-
Nov 27, 202516.3016.3016.3016.3016.140.16%-
Nov 26, 202515.6016.2815.6016.2816.115.10%59
Nov 25, 202515.2415.4915.1815.4915.331.67%-
Nov 24, 202515.0115.4015.0115.2315.082.16%-
Nov 21, 202514.7415.1814.7414.9114.761.73%120
Nov 20, 202515.7615.7614.6514.6614.51-4.84%-
Nov 19, 202515.6915.8515.4015.4015.25-2.44%-
Nov 18, 202515.7916.1215.7915.7915.632.20%-
Nov 17, 202516.0016.0015.4515.4515.29-2.54%-
Nov 14, 202516.3016.3415.8515.8515.69-2.76%-
Nov 13, 202516.4716.4716.0316.3016.14-0.72%-
Nov 12, 202517.0217.0216.2416.4216.25-3.08%90
Nov 11, 202516.1917.0616.1916.9416.775.26%930
Nov 10, 202516.1316.2516.1016.1015.931.59%-
Nov 7, 202516.0416.0415.5215.8415.68-1.38%200
Nov 6, 202516.2216.3616.0316.0715.900.78%378
Nov 5, 202515.5615.9615.5615.9415.782.31%-
Nov 4, 202515.5515.6415.5315.5815.42-1.00%-
Nov 3, 202515.6715.7815.5615.7415.580.47%260
Oct 31, 202515.4415.6715.4315.6715.511.61%-
Oct 30, 202515.5915.5915.3715.4215.26-1.34%-
Oct 29, 202515.3615.6915.3615.6315.472.37%500
Oct 28, 202515.0415.2714.8815.2715.111.31%-
Oct 27, 202515.1415.1414.9615.0714.910.84%-
Oct 24, 202514.7114.9914.7114.9414.792.71%-
Oct 23, 202514.3314.5514.3314.5514.402.01%-
Oct 22, 202514.5114.5114.1714.2614.12-1.48%-
Oct 21, 202514.8614.8614.4514.4814.33-1.95%-
Oct 20, 202514.1114.8614.1114.7614.615.61%-
Oct 17, 202513.7613.9813.7613.9813.840.20%-
Oct 16, 202514.0614.2313.9513.9513.81-0.70%-
Oct 15, 202513.7314.1013.7314.0513.913.04%-
Oct 14, 202513.5313.7413.5013.6413.500.18%1
Oct 13, 202513.7113.7113.5613.6113.470.90%-