Skip to main content
logo
XP Inc. (FRA:XP9)
Germany flag Germany · Delayed Price · Currency is EUR
16.81
-0.50 (-2.90%)
At close: Apr 23, 2026

FRA:XP9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
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