Xeris Biopharma Holdings, Inc. (FRA:2B30)
Germany · Delayed Price · Currency is EUR 5.63
-0.24 (-4.09%)
At close: Feb 20, 2026
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.72% | - |
| Jan 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.74% | - |
| Jan 14, 2026 | 6.51 | 6.58 | 6.51 | 6.58 | 6.58 | -1.05% | 9 |
| Jan 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.41% | - |
| Jan 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.68% | - |
| Jan 9, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 8.81% | - |
| Jan 8, 2026 | 6.08 | 6.30 | 6.08 | 6.30 | 6.30 | 7.97% | 1,629 |
| Jan 7, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.52% | - |
| Jan 6, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.28% | - |
| Jan 5, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -5.78% | - |
| Jan 2, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.14% | - |
| Dec 30, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.57% | - |
| Dec 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.07% | - |
| Dec 23, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -2.03% | - |
| Dec 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 4.86% | - |
| 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 |