Skip to main content
logo
XP Inc. (FRA:XP9)
Germany flag Germany · Delayed Price · Currency is EUR
13.80
-0.27 (-1.93%)
At close: Jun 2, 2026

FRA:XP9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202614.0814.0813.8013.8013.80-1.93%-
Jun 1, 202614.2514.2514.0414.0714.07-0.10%-
May 29, 202614.3214.3214.0814.0814.08-1.88%-
May 28, 202614.5914.5914.3514.3514.35-1.47%-
May 27, 202614.6514.8614.5714.5714.57-0.94%75
May 26, 202614.5514.7014.5514.7014.700.57%-
May 25, 202614.5214.6214.5214.6214.621.42%-
May 22, 202615.3315.3314.4214.4214.42-6.19%-
May 21, 202615.0615.6114.9615.3715.371.15%546
May 20, 202614.3115.2814.3115.1915.196.46%202
May 19, 202613.9914.3013.7214.2714.27-2.85%520
May 18, 202614.7915.0314.6214.6914.69-1.69%-
May 15, 202615.0115.0114.7414.9414.94-2.90%-
May 14, 202614.7615.4514.7615.3915.394.38%-
May 13, 202615.7215.7214.7414.7414.74-6.68%-
May 12, 202615.6315.8015.5115.8015.800.18%37
May 11, 202616.2016.2015.7715.7715.77-2.59%-
May 8, 202615.9316.3615.9316.1916.190.82%-
May 7, 202616.4916.4915.9316.0616.06-3.39%1
May 6, 202615.9516.6615.9516.6216.623.06%219
May 5, 202615.7216.1315.7216.1316.132.35%-
May 4, 202616.0916.1715.7615.7615.76-2.97%-
Apr 30, 202615.5416.3315.5416.2416.243.37%735
Apr 29, 202616.3916.3915.7115.7115.71-4.16%500
Apr 28, 202616.5116.5116.2416.3916.39-1.82%-
Apr 27, 202616.5016.8816.5016.7016.70-0.25%101
Apr 24, 202616.7416.7516.4516.7416.740.10%-
Apr 23, 202617.1817.2816.7216.7216.72-3.40%-
Apr 22, 202617.2217.3417.2217.3117.310.57%-
Apr 21, 202617.5217.6717.2117.2117.21-1.91%-
Apr 20, 202617.6617.8417.3517.5517.55-2.04%-
Apr 17, 202617.7418.1817.7417.9117.91-0.13%-
Apr 16, 202617.5617.9417.5617.9417.942.12%-
Apr 15, 202617.8117.8117.5017.5717.57-2.12%-
Apr 14, 202617.5517.9817.5517.9517.955.76%460
Apr 13, 202616.7916.9716.6316.9716.971.00%-
Apr 10, 202616.8716.9816.6616.8016.800.25%-
Apr 9, 202616.7716.9616.5416.7616.760.07%-
Apr 8, 202616.4916.8916.4916.7516.755.60%-
Apr 7, 202616.3216.3215.7315.8615.86-0.54%-
Apr 2, 202615.7815.9415.5415.9415.940.01%30
Apr 1, 202616.4116.4315.9415.9415.94-2.05%-
Mar 31, 202615.4116.2815.4016.2816.286.90%-
Mar 30, 202615.2915.5215.1915.2315.23-0.56%-
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%-