XPeng Inc. (FRA:8XPA)
Germany
· Delayed Price · Currency is EUR 17.15
+0.35 (2.08%)
Last updated: Dec 5, 2025, 8:14 PM CET
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.15 | 17.20 | 17.15 | 17.20 | - | 2.38% | 5,285 |
| Dec 4, 2025 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 5.99% | 5,705 |
| Dec 3, 2025 | 16.70 | 17.00 | 15.85 | 15.85 | 15.85 | -6.49% | 21,448 |
| Dec 2, 2025 | 17.45 | 17.65 | 16.95 | 16.95 | 16.95 | -7.38% | 12,836 |
| Dec 1, 2025 | 18.50 | 18.70 | 18.05 | 18.30 | 18.30 | -4.69% | 12,585 |
| Nov 28, 2025 | 18.60 | 19.20 | 18.45 | 19.20 | 19.20 | 3.78% | 30,441 |
| Nov 27, 2025 | 18.30 | 18.50 | 18.25 | 18.50 | 18.50 | 0.82% | 1,297 |
| Nov 26, 2025 | 18.20 | 18.50 | 18.20 | 18.35 | 18.35 | -1.61% | 5,803 |
| Nov 25, 2025 | 18.15 | 18.80 | 17.80 | 18.65 | 18.65 | 2.19% | 2,885 |
| Nov 24, 2025 | 18.20 | 18.35 | 18.05 | 18.25 | 18.25 | 1.11% | 4,582 |
| Nov 21, 2025 | 17.35 | 18.05 | 16.85 | 18.05 | 18.05 | 0.56% | 4,766 |
| Nov 20, 2025 | 18.10 | 18.55 | 17.50 | 17.95 | 17.95 | -2.45% | 14,458 |
| Nov 19, 2025 | 19.50 | 19.50 | 18.15 | 18.40 | 18.40 | -6.36% | 2,836 |
| Nov 18, 2025 | 19.05 | 19.80 | 18.85 | 19.65 | 19.65 | 2.08% | 4,870 |
| Nov 17, 2025 | 21.40 | 21.80 | 19.10 | 19.25 | 19.25 | -13.68% | 9,629 |
| Nov 14, 2025 | 22.00 | 22.50 | 21.00 | 22.30 | 22.30 | -1.76% | 5,642 |
| Nov 13, 2025 | 23.90 | 23.90 | 22.70 | 22.70 | 22.70 | -3.40% | 14,156 |
| Nov 12, 2025 | 23.40 | 24.00 | 23.20 | 23.50 | 23.50 | -2.89% | 12,369 |
| Nov 11, 2025 | 23.60 | 24.20 | 23.10 | 24.20 | 24.20 | 9.50% | 18,493 |
| Nov 10, 2025 | 20.60 | 22.20 | 20.10 | 22.10 | 22.10 | 11.90% | 5,407 |
| Nov 7, 2025 | 20.60 | 20.60 | 18.80 | 19.75 | 19.75 | -5.95% | 9,500 |
| Nov 6, 2025 | 19.95 | 21.80 | 19.90 | 21.00 | 21.00 | 9.66% | 12,814 |
| Nov 5, 2025 | 19.65 | 20.40 | 18.35 | 19.15 | 19.15 | -2.05% | 6,316 |
| Nov 4, 2025 | 19.85 | 20.20 | 19.55 | 19.55 | 19.55 | -5.56% | 11,615 |
| Nov 3, 2025 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 1.47% | 3,270 |
| Oct 31, 2025 | 19.55 | 20.40 | 19.45 | 20.40 | 20.40 | 2.26% | 2,305 |
| Oct 30, 2025 | 19.70 | 19.95 | 19.45 | 19.95 | 19.95 | 0.76% | 1,890 |
| Oct 29, 2025 | 20.00 | 20.30 | 19.80 | 19.80 | 19.80 | -1.98% | 2,119 |
| Oct 28, 2025 | 19.15 | 20.20 | 19.15 | 20.20 | 20.20 | -0.98% | 1,791 |
| Oct 27, 2025 | 18.80 | 20.40 | 18.65 | 20.40 | 20.40 | 9.68% | 12,606 |
| Oct 24, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | -0.80% | 705 |
| Oct 23, 2025 | 18.20 | 18.75 | 18.20 | 18.75 | 18.75 | 4.75% | 1,910 |
| Oct 22, 2025 | 18.45 | 18.65 | 17.90 | 17.90 | 17.90 | -3.50% | 2,827 |
| Oct 21, 2025 | 18.90 | 18.90 | 18.55 | 18.55 | 18.55 | -1.07% | 1,484 |
| Oct 20, 2025 | 18.05 | 18.75 | 17.95 | 18.75 | 18.75 | 6.23% | 1,690 |
| Oct 17, 2025 | 17.65 | 17.95 | 17.30 | 17.65 | 17.65 | -4.59% | 3,250 |
| Oct 16, 2025 | 18.20 | 18.50 | 18.10 | 18.50 | 18.50 | 0.27% | 515 |
| Oct 15, 2025 | 18.65 | 19.05 | 18.45 | 18.45 | 18.45 | 4.24% | 926 |
| Oct 14, 2025 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | -6.84% | 1,400 |
| Oct 13, 2025 | 18.25 | 19.00 | 18.25 | 19.00 | 19.00 | 3.54% | 3,120 |
| Oct 10, 2025 | 19.50 | 19.60 | 17.75 | 18.35 | 18.35 | -4.43% | 6,329 |
| Oct 9, 2025 | 20.30 | 20.60 | 19.20 | 19.20 | 19.20 | -8.57% | 6,704 |
| Oct 8, 2025 | 20.20 | 21.00 | 20.10 | 21.00 | 21.00 | 1.94% | 1,610 |
| Oct 7, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -0.48% | 703 |
| Oct 6, 2025 | 19.95 | 20.70 | 19.75 | 20.70 | 20.70 | 5.61% | 8,740 |
| Oct 3, 2025 | 20.10 | 20.30 | 19.55 | 19.60 | 19.60 | -4.85% | 5,610 |
| Oct 2, 2025 | 20.60 | 21.00 | 20.30 | 20.60 | 20.60 | 2.49% | 12,814 |
| Oct 1, 2025 | 20.40 | 20.60 | 19.35 | 20.10 | 20.10 | 0.50% | 3,891 |
| Sep 30, 2025 | 19.95 | 20.50 | 19.95 | 20.00 | 20.00 | 1.78% | 7,530 |
| Sep 29, 2025 | 19.70 | 19.90 | 19.50 | 19.65 | 19.65 | -1.26% | 1,499 |
| Sep 26, 2025 | 20.00 | 20.10 | 19.50 | 19.90 | 19.90 | 4.74% | 5,114 |
| Sep 25, 2025 | 19.15 | 19.15 | 18.65 | 19.00 | 19.00 | 2.98% | 1,500 |
| Sep 24, 2025 | 18.35 | 18.55 | 17.85 | 18.45 | 18.45 | 0.27% | 1,540 |
| Sep 23, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 3.08% | 931 |
| Sep 22, 2025 | 18.15 | 18.45 | 17.85 | 17.85 | 17.85 | -3.77% | 9,406 |
| Sep 19, 2025 | 18.30 | 18.60 | 18.15 | 18.55 | 18.55 | 5.10% | 1,644 |
| Sep 18, 2025 | 17.80 | 18.45 | 17.60 | 17.65 | 17.65 | -5.36% | 1,856 |
| Sep 17, 2025 | 18.25 | 18.65 | 18.20 | 18.65 | 18.65 | 4.48% | 125 |
| Sep 16, 2025 | 17.95 | 18.30 | 17.85 | 17.85 | 17.85 | -3.25% | 5,129 |
| Sep 15, 2025 | 18.45 | 18.75 | 18.30 | 18.45 | 18.45 | 4.83% | 4,787 |
| Sep 12, 2025 | 17.90 | 17.90 | 17.30 | 17.60 | 17.60 | - | 3,724 |
| Sep 11, 2025 | 17.25 | 17.60 | 17.25 | 17.60 | 17.60 | 3.53% | 3,895 |
| Sep 10, 2025 | 17.75 | 17.75 | 16.95 | 17.00 | 17.00 | -4.49% | 7,461 |
| Sep 9, 2025 | 17.65 | 17.80 | 17.65 | 17.80 | 17.80 | -0.56% | 6,380 |
| Sep 8, 2025 | 17.35 | 17.90 | 17.15 | 17.90 | 17.90 | 6.23% | 1,712 |
| Sep 5, 2025 | 17.10 | 17.25 | 16.85 | 16.85 | 16.85 | - | 3,003 |
| Sep 4, 2025 | 17.00 | 17.25 | 16.85 | 16.85 | 16.85 | -4.26% | 951 |
| Sep 3, 2025 | 17.55 | 17.60 | 17.05 | 17.60 | 17.60 | - | 1,496 |
| Sep 2, 2025 | 17.70 | 18.25 | 17.60 | 17.60 | 17.60 | -4.86% | 1,814 |
| Sep 1, 2025 | 18.45 | 18.60 | 18.20 | 18.50 | 18.50 | 1.37% | 3,277 |
| Aug 29, 2025 | 18.75 | 18.75 | 17.65 | 18.25 | 18.25 | -1.35% | 2,854 |
| Aug 28, 2025 | 18.65 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | 6,981 |
| Aug 27, 2025 | 20.70 | 20.70 | 19.00 | 19.00 | 19.00 | -7.32% | 2,444 |
| Aug 26, 2025 | 20.70 | 21.70 | 20.50 | 20.50 | 20.50 | 3.02% | 4,047 |
| Aug 25, 2025 | 20.00 | 20.20 | 19.85 | 19.90 | 19.90 | -2.93% | 3,162 |
| Aug 22, 2025 | 19.80 | 20.50 | 19.80 | 20.50 | 20.50 | 2.76% | 8,703 |
| Aug 21, 2025 | 17.60 | 20.30 | 17.60 | 19.95 | 19.95 | 14.66% | 7,981 |
| Aug 20, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -4.66% | 1,495 |
| Aug 19, 2025 | 16.95 | 18.25 | 16.85 | 18.25 | 18.25 | 8.63% | 4,684 |
| Aug 18, 2025 | 17.30 | 17.35 | 16.80 | 16.80 | 16.80 | -0.59% | 3,141 |
| Aug 15, 2025 | 16.90 | 17.10 | 16.80 | 16.90 | 16.90 | - | 1,315 |
| Aug 14, 2025 | 17.25 | 17.25 | 16.15 | 16.90 | 16.90 | -2.87% | 4,015 |
| Aug 13, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 0.87% | 1,809 |
| Aug 12, 2025 | 18.00 | 18.05 | 17.00 | 17.25 | 17.25 | -6.50% | 1,386 |
| Aug 11, 2025 | 18.35 | 18.45 | 18.05 | 18.45 | 18.45 | 4.24% | 2,746 |
| Aug 8, 2025 | 17.15 | 17.70 | 16.70 | 17.70 | 17.70 | 5.36% | 478 |
| Aug 7, 2025 | 16.80 | 16.80 | 16.65 | 16.80 | 16.80 | 3.70% | 1,000 |
| Aug 6, 2025 | 16.60 | 17.00 | 16.20 | 16.20 | 16.20 | -1.22% | 4,943 |
| Aug 5, 2025 | 16.45 | 16.90 | 16.40 | 16.40 | 16.40 | -0.61% | 2,400 |
| Aug 4, 2025 | 16.00 | 16.50 | 15.85 | 16.50 | 16.50 | 6.45% | 258 |
| Aug 1, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -2.52% | 2,445 |
| Jul 31, 2025 | 15.80 | 15.95 | 15.65 | 15.90 | 15.90 | 1.92% | 500 |
| Jul 30, 2025 | 15.65 | 15.75 | 15.45 | 15.60 | 15.60 | -4.00% | 13,664 |
| Jul 29, 2025 | 16.35 | 16.40 | 15.75 | 16.25 | 16.25 | -0.61% | 1,953 |
| Jul 28, 2025 | 16.55 | 16.55 | 16.35 | 16.35 | 16.35 | 1.55% | 653 |
| Jul 25, 2025 | 16.25 | 16.30 | 16.10 | 16.10 | 16.10 | -2.13% | 265 |
| Jul 24, 2025 | 16.35 | 16.55 | 16.35 | 16.45 | 16.45 | 2.81% | 850 |
| Jul 23, 2025 | 16.05 | 16.45 | 16.00 | 16.00 | 16.00 | -0.62% | 2,635 |
| Jul 22, 2025 | 15.55 | 16.10 | 15.55 | 16.10 | 16.10 | 0.94% | 100 |
| Jul 21, 2025 | 15.70 | 16.05 | 15.70 | 15.95 | 15.95 | -0.93% | 755 |