XPO, Inc. (FRA:UX2A)
Germany
· Delayed Price · Currency is EUR 119.40
+3.65 (3.15%)
At close: Dec 4, 2025
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.67% | - |
| Dec 4, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 3.15% | - |
| Dec 3, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | -5.66% | - |
| Dec 2, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -0.20% | - |
| Dec 1, 2025 | 119.65 | 122.95 | 119.65 | 122.95 | 122.95 | 1.03% | 15 |
| Nov 28, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 0.16% | - |
| Nov 27, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0.75% | - |
| Nov 26, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 4.55% | - |
| Nov 25, 2025 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 0.65% | - |
| Nov 24, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 5.57% | - |
| Nov 21, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | -1.41% | - |
| Nov 20, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -0.45% | - |
| Nov 19, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 1.37% | - |
| Nov 18, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -4.92% | - |
| Nov 17, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | -0.82% | - |
| Nov 14, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -4.30% | - |
| Nov 13, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 1.72% | - |
| Nov 12, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -1.70% | - |
| Nov 11, 2025 | 120.00 | 120.90 | 120.00 | 120.90 | 120.90 | -0.33% | 41 |
| Nov 10, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 3.01% | - |
| Nov 7, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | -1.38% | - |
| Nov 6, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -1.97% | - |
| Nov 5, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 3.26% | - |
| Nov 4, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | -4.84% | - |
| Nov 3, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 6.62% | - |
| Oct 31, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 9.05% | - |
| Oct 30, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 1.52% | - |
| Oct 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.22% | - |
| Oct 28, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -2.52% | - |
| Oct 27, 2025 | 108.75 | 109.05 | 108.75 | 109.05 | 109.05 | 1.25% | 180 |
| Oct 24, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -4.56% | - |
| Oct 23, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | -3.17% | - |
| Oct 22, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | 1.92% | - |
| Oct 21, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 2.74% | - |
| Oct 20, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 0.82% | - |
| Oct 17, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -0.76% | - |
| Oct 16, 2025 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | 0.09% | - |
| Oct 15, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 1.23% | - |
| Oct 14, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -2.62% | - |
| Oct 13, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | -4.81% | - |
| Oct 10, 2025 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | 0.68% | - |
| Oct 9, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 3.79% | - |
| Oct 8, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | 0.04% | - |
| Oct 7, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 3.56% | - |
| Oct 6, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 1.48% | - |
| Oct 3, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0.37% | - |
| Oct 2, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -1.29% | - |
| Oct 1, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 0.88% | - |
| Sep 30, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 0.61% | - |
| Sep 29, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -2.59% | - |
| Sep 26, 2025 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -0.18% | - |
| Sep 25, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -1.96% | - |
| Sep 24, 2025 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 0.31% | - |
| Sep 23, 2025 | 110.85 | 112.10 | 110.85 | 112.10 | 112.10 | 1.22% | 35 |
| Sep 22, 2025 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | -0.36% | - |
| Sep 19, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 1.00% | - |
| Sep 18, 2025 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -3.12% | - |
| Sep 17, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.40% | - |
| Sep 16, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 2.44% | - |
| Sep 15, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -3.11% | - |
| Sep 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.89% | - |
| Sep 11, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - | - |
| Sep 10, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -1.12% | - |
| Sep 9, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 0.76% | - |
| Sep 8, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -0.36% | - |
| Sep 5, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 4.06% | - |
| Sep 4, 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | -0.74% | - |
| Sep 3, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -1.82% | - |
| Sep 2, 2025 | 110.00 | 110.05 | 110.00 | 110.05 | 110.05 | 0.14% | 10 |
| Sep 1, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -0.77% | - |
| Aug 29, 2025 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | -2.03% | - |
| Aug 28, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -3.13% | - |
| Aug 27, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.48% | - |
| Aug 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.46% | - |
| Aug 25, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 6.28% | - |
| Aug 22, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 1.53% | - |
| Aug 21, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | -3.52% | - |
| Aug 20, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 2.89% | - |
| Aug 19, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 0.60% | - |
| Aug 18, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -2.04% | - |
| Aug 15, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -0.05% | - |
| Aug 14, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 2.74% | - |
| Aug 13, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 5.59% | 5 |
| Aug 12, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -0.59% | - |
| Aug 11, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | -0.29% | - |
| Aug 8, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | -1.91% | - |
| Aug 7, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 0.96% | - |
| Aug 6, 2025 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | 0.83% | - |
| Aug 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.64% | - |
| Aug 4, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | -2.48% | - |
| Aug 1, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | -9.02% | - |
| Jul 31, 2025 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -0.47% | - |
| Jul 30, 2025 | 115.85 | 115.90 | 115.85 | 115.90 | 115.90 | -0.77% | 133 |
| Jul 29, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.72% | - |
| Jul 28, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 2.26% | 20 |
| Jul 25, 2025 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 1.19% | - |
| Jul 24, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 0.49% | - |
| Jul 23, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 3.52% | - |
| Jul 22, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -1.44% | - |
| Jul 21, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.81% | - |