Xeris Biopharma Holdings, Inc. (FRA:2B30)
Germany · Delayed Price · Currency is EUR 5.87
+0.02 (0.34%)
At close: Dec 19, 2025
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.34% | - |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.09% | - |
| Dec 17, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.31% | - |
| Dec 16, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -3.39% | - |
| Dec 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.08% | - |
| Dec 12, 2025 | 5.87 | 6.05 | 5.87 | 6.05 | 6.05 | 4.67% | 1,000 |
| Dec 11, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.20% | - |
| Dec 10, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.67% | - |
| Dec 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.12% | - |
| Dec 8, 2025 | 5.49 | 5.77 | 5.49 | 5.77 | 5.77 | 1.41% | 970 |
| Dec 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.18% | - |
| Dec 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3.84% | - |
| Dec 3, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -7.13% | - |
| Dec 2, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -5.00% | - |
| Dec 1, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 1.39% | 303 |
| Nov 28, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Nov 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.49% | - |
| Nov 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.17% | - |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.78% | - |
| Nov 24, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.86% | - |
| Nov 21, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -5.35% | - |
| Nov 20, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.66% | - |
| Nov 19, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.36% | - |
| Nov 18, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.65% | - |
| Nov 17, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.37% | - |
| Nov 14, 2025 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | -4.62% | 1,443 |
| Nov 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.60% | 3,100 |
| Nov 12, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -3.87% | - |
| Nov 11, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 4.19% | - |
| Nov 10, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -4.02% | 1 |
| Nov 7, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -22.15% | - |
| Nov 6, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% | - |
| Nov 5, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.24% | - |
| Nov 4, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.11% | - |
| Nov 3, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.30% | - |
| Oct 31, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.67% | - |
| Oct 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.91% | - |
| Oct 29, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.14% | - |
| Oct 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.22% | - |
| Oct 27, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.65% | - |
| Oct 24, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.65% | - |
| Oct 23, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.16% | - |
| Oct 22, 2025 | 7.69 | 7.86 | 7.69 | 7.86 | 7.86 | -4.15% | 398 |
| Oct 21, 2025 | 7.91 | 8.20 | 7.91 | 8.20 | 8.20 | 5.20% | 1,672 |
| Oct 20, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.16% | - |
| Oct 17, 2025 | 7.69 | 7.70 | 7.63 | 7.63 | 7.63 | -2.31% | 866 |
| Oct 16, 2025 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | 13.61% | 1,000 |
| Oct 15, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.93% | - |
| Oct 14, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.22% | - |
| Oct 13, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.81% | - |