Xeris Biopharma Holdings, Inc. (FRA:2B30)
Germany · Delayed Price · Currency is EUR 4.748
+0.242 (5.37%)
At close: Mar 27, 2026
FRA:2B30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.37% | - |
| Mar 26, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.54% | - |
| Mar 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -5.80% | - |
| Mar 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.54% | - |
| Mar 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.56% | - |
| Mar 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.12% | - |
| Mar 19, 2026 | 4.67 | 4.82 | 4.67 | 4.82 | 4.82 | -2.71% | 100 |
| Mar 18, 2026 | 4.79 | 4.95 | 4.79 | 4.95 | 4.95 | 5.32% | 1,049 |
| Mar 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | - |
| Mar 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.08% | 1 |
| Mar 13, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.84% | - |
| Mar 12, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.65% | - |
| Mar 11, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 3.92% | - |
| Mar 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.81% | - |
| Mar 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -3.75% | - |
| Mar 6, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.29% | - |
| Mar 5, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.06% | - |
| Mar 4, 2026 | 5.03 | 5.19 | 5.02 | 5.19 | 5.19 | 2.77% | 3,677 |
| Mar 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -7.93% | - |
| Mar 2, 2026 | 5.10 | 6.12 | 5.10 | 5.49 | 5.49 | -1.35% | 3,512 |
| Feb 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.54% | - |
| Feb 26, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.63% | - |
| Feb 25, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.37% | - |
| Feb 24, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Feb 23, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -2.40% | - |
| Feb 20, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -4.09% | - |
| Feb 19, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2.36% | - |
| Feb 18, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.42% | - |
| Feb 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.18% | - |
| Feb 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.14% | - |
| Feb 13, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Feb 12, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -3.46% | - |
| Feb 11, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 3.40% | - |
| Feb 10, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.46% | - |
| Feb 9, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.95% | - |
| Feb 6, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.45% | - |
| Feb 5, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -3.19% | 50 |
| Feb 4, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.49% | - |
| Feb 3, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.57% | - |
| Feb 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.77% | - |
| Jan 30, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.11% | - |
| Jan 29, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -5.17% | - |
| Jan 28, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.48% | 50 |
| Jan 27, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.14% | - |
| Jan 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.53% | - |
| Jan 23, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.70% | - |
| Jan 22, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.47% | - |
| Jan 21, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.87% | - |
| Jan 20, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.31% | - |
| Jan 19, 2026 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 1.11% | 100 |