XP Inc. (FRA:XP9)
Germany · Delayed Price · Currency is EUR 17.21
-0.17 (-1.00%)
At close: Sep 18, 2026
FRA:XP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 13.57 | 13.57 | 13.33 | 13.53 | 13.53 | -0.13% | - |
| Aug 13, 2026 | 13.28 | 13.55 | 13.24 | 13.55 | 13.55 | 2.42% | - |
| Aug 12, 2026 | 13.40 | 13.40 | 13.20 | 13.23 | 13.23 | 0.05% | - |
| Aug 11, 2026 | 13.93 | 13.93 | 13.22 | 13.22 | 13.22 | -4.56% | - |
| Aug 10, 2026 | 13.97 | 13.97 | 13.74 | 13.85 | 13.85 | 0.32% | - |
| Aug 7, 2026 | 14.36 | 14.36 | 13.75 | 13.81 | 13.81 | -3.25% | - |
| Aug 6, 2026 | 14.52 | 14.52 | 14.27 | 14.27 | 14.27 | -1.80% | - |
| Aug 5, 2026 | 14.61 | 14.75 | 14.53 | 14.53 | 14.53 | 0.60% | - |
| Aug 4, 2026 | 14.75 | 14.87 | 14.45 | 14.45 | 14.45 | -0.74% | - |
| Aug 3, 2026 | 14.76 | 14.76 | 14.56 | 14.56 | 14.56 | -0.04% | - |
| Jul 31, 2026 | 14.99 | 14.99 | 14.56 | 14.56 | 14.56 | -1.11% | - |
| Jul 30, 2026 | 14.44 | 14.73 | 14.21 | 14.73 | 14.73 | 5.14% | 20 |
| Jul 29, 2026 | 14.50 | 14.50 | 14.01 | 14.01 | 14.01 | -3.66% | - |
| Jul 28, 2026 | 14.42 | 14.72 | 14.42 | 14.54 | 14.54 | 0.18% | - |
| Jul 27, 2026 | 14.71 | 14.71 | 14.50 | 14.51 | 14.51 | 0.06% | - |
| Jul 24, 2026 | 14.61 | 14.71 | 14.50 | 14.50 | 14.50 | -0.66% | - |
| Jul 23, 2026 | 14.94 | 14.94 | 14.60 | 14.60 | 14.60 | -0.82% | - |
| Jul 22, 2026 | 14.53 | 14.72 | 14.53 | 14.72 | 14.72 | 1.42% | - |
| Jul 21, 2026 | 14.74 | 14.74 | 14.26 | 14.51 | 14.51 | -0.85% | - |
| Jul 20, 2026 | 14.44 | 14.74 | 14.44 | 14.64 | 14.64 | 1.47% | - |
| Jul 17, 2026 | 14.28 | 14.57 | 14.21 | 14.43 | 14.43 | 0.21% | - |
| Jul 16, 2026 | 14.58 | 14.58 | 14.23 | 14.40 | 14.40 | -0.54% | - |
| Jul 15, 2026 | 14.73 | 14.73 | 14.47 | 14.47 | 14.47 | -0.28% | - |
| Jul 14, 2026 | 14.29 | 14.51 | 14.29 | 14.51 | 14.51 | 2.17% | - |
| Jul 13, 2026 | 14.44 | 14.56 | 14.15 | 14.21 | 14.21 | -2.85% | - |