XP Inc. (FRA:XP9)
Germany · Delayed Price · Currency is EUR 26.45
+0.47 (1.81%)
At close: Oct 23, 2026
FRA:XP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.93 | 26.47 | 25.93 | 26.45 | 26.45 | 1.81% | 350 |
| Oct 22, 2026 | 26.67 | 26.68 | 25.49 | 25.98 | 25.98 | -3.49% | 30 |
| Oct 21, 2026 | 27.82 | 27.82 | 26.92 | 26.92 | 26.92 | -3.11% | - |
| Oct 20, 2026 | 26.56 | 27.82 | 26.56 | 27.79 | 27.79 | 4.06% | - |
| Oct 19, 2026 | 26.17 | 27.02 | 26.17 | 26.70 | 26.70 | 3.59% | - |
| Oct 16, 2026 | 26.55 | 26.59 | 25.64 | 25.78 | 25.78 | -2.96% | - |
| Oct 15, 2026 | 26.47 | 26.94 | 26.14 | 26.56 | 26.56 | -1.94% | - |
| Oct 14, 2026 | 27.69 | 27.69 | 26.89 | 27.09 | 27.09 | -2.22% | 180 |
| Oct 13, 2026 | 28.66 | 28.66 | 27.70 | 27.70 | 27.70 | -4.84% | - |
| Oct 12, 2026 | 28.47 | 29.11 | 28.47 | 29.11 | 29.11 | 2.09% | - |
| Oct 9, 2026 | 26.79 | 28.52 | 26.79 | 28.52 | 28.52 | 6.86% | - |
| Oct 8, 2026 | 26.08 | 27.05 | 26.08 | 26.69 | 26.69 | 2.03% | - |
| Oct 7, 2026 | 26.19 | 26.51 | 26.16 | 26.16 | 26.16 | 0.77% | - |
| Oct 6, 2026 | 25.03 | 25.96 | 25.03 | 25.96 | 25.96 | 4.13% | 160 |
| Oct 5, 2026 | 21.40 | 25.51 | 21.01 | 24.93 | 24.93 | 31.63% | 508 |
| Oct 2, 2026 | 18.70 | 18.94 | 18.19 | 18.94 | 18.94 | 1.98% | - |
| Oct 1, 2026 | 18.61 | 18.64 | 18.05 | 18.57 | 18.57 | 1.14% | - |
| Sep 30, 2026 | 17.67 | 18.70 | 17.67 | 18.36 | 18.36 | 3.76% | - |
| Sep 29, 2026 | 17.57 | 18.14 | 17.51 | 17.69 | 17.69 | 0.86% | 30 |
| Sep 28, 2026 | 17.70 | 17.80 | 17.54 | 17.54 | 17.54 | -1.37% | 305 |
| Sep 25, 2026 | 17.92 | 17.92 | 17.44 | 17.79 | 17.79 | -0.33% | - |
| Sep 24, 2026 | 18.07 | 18.16 | 17.68 | 17.84 | 17.84 | -1.80% | - |
| Sep 23, 2026 | 18.39 | 18.45 | 18.17 | 18.17 | 18.17 | -0.73% | - |
| Sep 22, 2026 | 17.93 | 18.31 | 17.75 | 18.31 | 18.31 | 2.25% | - |
| Sep 21, 2026 | 17.37 | 17.99 | 17.37 | 17.90 | 17.90 | 4.03% | 390 |
| Sep 18, 2026 | 17.61 | 17.61 | 17.11 | 17.21 | 17.21 | -1.00% | - |
| Sep 17, 2026 | 17.16 | 17.56 | 17.15 | 17.38 | 17.38 | 2.37% | - |
| Sep 16, 2026 | 16.81 | 16.98 | 16.57 | 16.98 | 16.98 | 1.73% | - |
| Sep 15, 2026 | 16.69 | 16.72 | 16.61 | 16.69 | 16.69 | -0.50% | - |
| Sep 14, 2026 | 16.67 | 16.78 | 16.55 | 16.78 | 16.78 | -0.52% | - |
| Sep 11, 2026 | 17.08 | 17.08 | 16.79 | 16.87 | 16.87 | -0.92% | - |
| Sep 10, 2026 | 16.28 | 17.02 | 16.11 | 17.02 | 17.02 | 5.05% | - |
| Sep 9, 2026 | 17.04 | 17.04 | 16.20 | 16.20 | 16.20 | -4.79% | 390 |
| Sep 8, 2026 | 16.93 | 17.15 | 16.93 | 17.02 | 17.02 | 0.52% | - |
| Sep 7, 2026 | 16.97 | 16.97 | 16.92 | 16.93 | 16.93 | 0.20% | - |
| Sep 4, 2026 | 17.08 | 17.09 | 16.75 | 16.90 | 16.90 | -0.45% | 230 |
| Sep 3, 2026 | 16.70 | 17.55 | 16.70 | 16.97 | 16.97 | -0.22% | 390 |
| Sep 2, 2026 | 15.95 | 17.01 | 15.95 | 17.01 | 17.01 | 6.18% | - |
| Sep 1, 2026 | 15.57 | 16.12 | 15.43 | 16.02 | 16.02 | 3.04% | 29 |
| Aug 31, 2026 | 15.08 | 15.61 | 15.08 | 15.55 | 15.55 | 3.45% | - |
| Aug 28, 2026 | 14.98 | 15.03 | 14.67 | 15.03 | 15.03 | 0.07% | - |
| Aug 27, 2026 | 15.18 | 15.18 | 14.94 | 15.02 | 15.02 | -0.42% | - |
| Aug 26, 2026 | 15.03 | 15.41 | 15.03 | 15.09 | 15.09 | 2.24% | 630 |
| Aug 25, 2026 | 14.55 | 14.76 | 14.30 | 14.76 | 14.76 | 2.53% | - |
| Aug 24, 2026 | 14.13 | 14.77 | 14.07 | 14.39 | 14.39 | 1.39% | - |
| Aug 21, 2026 | 13.57 | 14.27 | 13.57 | 14.19 | 14.19 | 5.66% | - |
| Aug 20, 2026 | 14.05 | 14.05 | 13.43 | 13.43 | 13.43 | -3.32% | - |
| Aug 19, 2026 | 13.47 | 13.90 | 13.47 | 13.90 | 13.90 | 2.93% | - |
| Aug 18, 2026 | 13.16 | 13.68 | 13.16 | 13.50 | 13.50 | 1.46% | - |
| Aug 17, 2026 | 13.61 | 13.61 | 13.16 | 13.31 | 13.31 | -1.64% | - |