XP Inc. (FRA:XP9)
Germany
· Delayed Price · Currency is EUR 15.25
-1.58 (-9.38%)
At close: Dec 5, 2025
XP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.92 | 16.92 | 15.25 | 15.25 | 15.25 | -9.38% | - |
| Dec 4, 2025 | 16.34 | 16.93 | 16.34 | 16.83 | 16.83 | 3.48% | - |
| Dec 3, 2025 | 17.06 | 17.06 | 16.27 | 16.27 | 16.27 | -4.52% | - |
| Dec 2, 2025 | 16.77 | 17.04 | 16.77 | 17.04 | 17.04 | 1.76% | - |
| Dec 1, 2025 | 16.75 | 17.08 | 16.67 | 16.74 | 16.74 | -0.95% | 1,596 |
| Nov 28, 2025 | 16.35 | 16.95 | 16.35 | 16.90 | 16.90 | 3.67% | - |
| Nov 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.16% | - |
| Nov 26, 2025 | 15.60 | 16.28 | 15.60 | 16.28 | 16.28 | 5.10% | 59 |
| Nov 25, 2025 | 15.24 | 15.49 | 15.18 | 15.49 | 15.49 | 1.67% | - |
| Nov 24, 2025 | 15.01 | 15.40 | 15.01 | 15.23 | 15.23 | 2.16% | - |
| Nov 21, 2025 | 14.74 | 15.18 | 14.74 | 14.91 | 14.91 | 1.73% | 120 |
| Nov 20, 2025 | 15.76 | 15.76 | 14.65 | 14.66 | 14.66 | -4.84% | - |
| Nov 19, 2025 | 15.69 | 15.85 | 15.40 | 15.40 | 15.40 | -2.44% | - |
| Nov 18, 2025 | 15.79 | 16.12 | 15.79 | 15.79 | 15.79 | 2.20% | - |
| Nov 17, 2025 | 16.00 | 16.00 | 15.45 | 15.45 | 15.45 | -2.54% | - |
| Nov 14, 2025 | 16.30 | 16.34 | 15.85 | 15.85 | 15.85 | -2.76% | - |
| Nov 13, 2025 | 16.47 | 16.47 | 16.03 | 16.30 | 16.30 | -0.72% | - |
| Nov 12, 2025 | 17.02 | 17.02 | 16.24 | 16.42 | 16.42 | -3.08% | 90 |
| Nov 11, 2025 | 16.19 | 17.06 | 16.19 | 16.94 | 16.94 | 5.26% | 930 |
| Nov 10, 2025 | 16.13 | 16.25 | 16.10 | 16.10 | 16.10 | 1.59% | - |
| Nov 7, 2025 | 16.04 | 16.04 | 15.52 | 15.84 | 15.84 | -1.38% | 200 |
| Nov 6, 2025 | 16.22 | 16.36 | 16.03 | 16.07 | 16.07 | 0.78% | 378 |
| Nov 5, 2025 | 15.56 | 15.96 | 15.56 | 15.94 | 15.94 | 2.31% | - |
| Nov 4, 2025 | 15.55 | 15.64 | 15.53 | 15.58 | 15.58 | -1.00% | - |
| Nov 3, 2025 | 15.67 | 15.78 | 15.56 | 15.74 | 15.74 | 0.47% | 260 |
| Oct 31, 2025 | 15.44 | 15.67 | 15.43 | 15.67 | 15.67 | 1.61% | - |
| Oct 30, 2025 | 15.59 | 15.59 | 15.37 | 15.42 | 15.42 | -1.34% | - |
| Oct 29, 2025 | 15.36 | 15.69 | 15.36 | 15.63 | 15.63 | 2.37% | 500 |
| Oct 28, 2025 | 15.04 | 15.27 | 14.88 | 15.27 | 15.27 | 1.31% | - |
| Oct 27, 2025 | 15.14 | 15.14 | 14.96 | 15.07 | 15.07 | 0.84% | - |
| Oct 24, 2025 | 14.71 | 14.99 | 14.71 | 14.94 | 14.94 | 2.71% | - |
| Oct 23, 2025 | 14.33 | 14.55 | 14.33 | 14.55 | 14.55 | 2.01% | - |
| Oct 22, 2025 | 14.51 | 14.51 | 14.17 | 14.26 | 14.26 | -1.48% | - |
| Oct 21, 2025 | 14.86 | 14.86 | 14.45 | 14.48 | 14.48 | -1.95% | - |
| Oct 20, 2025 | 14.11 | 14.86 | 14.11 | 14.76 | 14.76 | 5.61% | - |
| Oct 17, 2025 | 13.76 | 13.98 | 13.76 | 13.98 | 13.98 | 0.20% | - |
| Oct 16, 2025 | 14.06 | 14.23 | 13.95 | 13.95 | 13.95 | -0.70% | - |
| Oct 15, 2025 | 13.73 | 14.10 | 13.73 | 14.05 | 14.05 | 3.04% | - |
| Oct 14, 2025 | 13.53 | 13.74 | 13.50 | 13.64 | 13.64 | 0.18% | 1 |
| Oct 13, 2025 | 13.71 | 13.71 | 13.56 | 13.61 | 13.61 | 0.90% | - |
| Oct 10, 2025 | 13.95 | 13.95 | 13.47 | 13.49 | 13.49 | -3.31% | - |
| Oct 9, 2025 | 13.79 | 13.95 | 13.67 | 13.95 | 13.95 | 1.74% | - |
| Oct 8, 2025 | 14.04 | 14.10 | 13.63 | 13.71 | 13.71 | -2.06% | - |
| Oct 7, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.13% | 500 |
| Oct 6, 2025 | 14.52 | 14.85 | 14.45 | 14.45 | 14.45 | - | 150 |
| Oct 3, 2025 | 14.88 | 14.96 | 14.45 | 14.45 | 14.45 | -2.35% | 350 |
| Oct 2, 2025 | 15.41 | 15.41 | 14.80 | 14.80 | 14.80 | -3.68% | - |
| Oct 1, 2025 | 15.75 | 15.91 | 15.37 | 15.37 | 15.37 | -2.64% | - |
| Sep 30, 2025 | 16.05 | 16.13 | 15.61 | 15.78 | 15.78 | -1.69% | - |
| Sep 29, 2025 | 16.00 | 16.06 | 16.00 | 16.06 | 16.06 | 0.34% | - |
| Sep 26, 2025 | 16.00 | 16.00 | 15.78 | 16.00 | 16.00 | - | - |
| Sep 25, 2025 | 16.29 | 16.34 | 16.00 | 16.00 | 16.00 | -0.99% | - |
| Sep 24, 2025 | 16.37 | 16.37 | 16.00 | 16.16 | 16.16 | -1.02% | - |
| Sep 23, 2025 | 16.35 | 16.61 | 16.28 | 16.33 | 16.33 | 0.10% | - |
| Sep 22, 2025 | 16.65 | 16.65 | 16.24 | 16.31 | 16.31 | -1.73% | - |
| Sep 19, 2025 | 16.93 | 16.93 | 16.44 | 16.60 | 16.60 | -1.81% | - |
| Sep 18, 2025 | 16.85 | 16.91 | 16.55 | 16.91 | 16.91 | 1.12% | - |
| Sep 17, 2025 | 15.98 | 16.79 | 15.98 | 16.72 | 16.72 | 4.53% | - |
| Sep 16, 2025 | 15.79 | 15.99 | 15.79 | 15.99 | 15.99 | 1.67% | - |
| Sep 15, 2025 | 15.94 | 16.03 | 15.73 | 15.73 | 15.73 | -1.75% | - |
| Sep 12, 2025 | 15.99 | 16.05 | 15.87 | 16.01 | 16.01 | 0.55% | 1,120 |
| Sep 11, 2025 | 15.81 | 16.09 | 15.81 | 15.92 | 15.92 | 1.30% | - |
| Sep 10, 2025 | 15.43 | 15.76 | 15.43 | 15.72 | 15.72 | 2.33% | - |
| Sep 9, 2025 | 15.59 | 15.76 | 15.36 | 15.36 | 15.36 | -1.31% | - |
| Sep 8, 2025 | 16.01 | 16.01 | 15.38 | 15.57 | 15.57 | -2.11% | - |
| Sep 5, 2025 | 15.24 | 15.90 | 15.24 | 15.90 | 15.90 | 4.81% | - |
| Sep 4, 2025 | 15.17 | 15.22 | 14.90 | 15.17 | 15.17 | 0.48% | - |
| Sep 3, 2025 | 15.24 | 15.24 | 15.07 | 15.10 | 15.10 | -0.34% | - |
| Sep 2, 2025 | 15.38 | 15.38 | 14.90 | 15.15 | 15.15 | -1.71% | - |
| Sep 1, 2025 | 15.29 | 15.42 | 15.29 | 15.42 | 15.42 | 0.89% | - |
| Aug 29, 2025 | 15.74 | 15.74 | 15.26 | 15.28 | 15.28 | -3.35% | - |
| Aug 28, 2025 | 14.50 | 15.91 | 14.50 | 15.81 | 15.81 | 9.40% | 500 |
| Aug 27, 2025 | 14.32 | 14.45 | 14.18 | 14.45 | 14.45 | 1.77% | - |
| Aug 26, 2025 | 14.21 | 14.21 | 14.08 | 14.20 | 14.20 | -0.17% | - |
| Aug 25, 2025 | 13.92 | 14.22 | 13.92 | 14.22 | 14.22 | 2.13% | - |
| Aug 22, 2025 | 13.80 | 14.08 | 13.80 | 13.93 | 13.93 | 1.62% | - |
| Aug 21, 2025 | 13.65 | 13.71 | 13.59 | 13.71 | 13.71 | 0.50% | - |
| Aug 20, 2025 | 13.61 | 13.68 | 13.56 | 13.64 | 13.64 | 1.01% | - |
| Aug 19, 2025 | 14.36 | 14.60 | 13.50 | 13.50 | 13.50 | -9.87% | 774 |
| Aug 18, 2025 | 14.88 | 14.98 | 14.88 | 14.98 | 14.98 | 1.23% | - |
| Aug 15, 2025 | 14.77 | 14.89 | 14.72 | 14.80 | 14.80 | 0.43% | - |
| Aug 14, 2025 | 14.77 | 14.83 | 14.61 | 14.73 | 14.73 | 0.05% | - |
| Aug 13, 2025 | 14.82 | 15.00 | 14.71 | 14.73 | 14.73 | -0.04% | 120 |
| Aug 12, 2025 | 14.32 | 14.79 | 14.32 | 14.73 | 14.73 | 3.91% | - |
| Aug 11, 2025 | 14.71 | 14.71 | 14.18 | 14.18 | 14.18 | -3.24% | - |
| Aug 8, 2025 | 14.54 | 14.88 | 14.54 | 14.65 | 14.65 | -0.15% | 12,795 |
| Aug 7, 2025 | 14.57 | 14.73 | 14.57 | 14.67 | 14.67 | 1.58% | 120 |
| Aug 6, 2025 | 14.36 | 14.45 | 14.35 | 14.45 | 14.45 | 1.06% | - |
| Aug 5, 2025 | 14.60 | 14.60 | 14.21 | 14.29 | 14.29 | 0.41% | - |
| Aug 4, 2025 | 14.20 | 14.28 | 14.17 | 14.24 | 14.24 | 2.40% | - |
| Aug 1, 2025 | 14.00 | 14.06 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jul 31, 2025 | 14.41 | 14.41 | 14.00 | 14.00 | 14.00 | -1.17% | - |
| Jul 30, 2025 | 14.09 | 14.18 | 14.00 | 14.17 | 14.17 | 1.19% | - |
| Jul 29, 2025 | 13.90 | 14.02 | 13.90 | 14.00 | 14.00 | 1.32% | - |
| Jul 28, 2025 | 14.06 | 14.06 | 13.82 | 13.82 | 13.82 | -0.56% | - |
| Jul 25, 2025 | 14.20 | 14.20 | 13.85 | 13.90 | 13.90 | -0.32% | - |
| Jul 24, 2025 | 14.30 | 14.30 | 13.93 | 13.94 | 13.94 | -2.52% | - |
| Jul 23, 2025 | 14.22 | 14.31 | 14.22 | 14.30 | 14.30 | 0.70% | - |
| Jul 22, 2025 | 14.35 | 14.47 | 14.20 | 14.20 | 14.20 | -0.59% | - |
| Jul 21, 2025 | 14.65 | 14.65 | 14.29 | 14.29 | 14.29 | -1.83% | - |