Xeris Biopharma Holdings, Inc. (FRA:2B30)
Germany · Delayed Price · Currency is EUR 5.07
+0.13 (2.65%)
At close: Apr 23, 2026
FRA:2B30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.65% | - |
| Apr 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.35% | - |
| Apr 21, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.81% | - |
| Apr 20, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 3.87% | - |
| Apr 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.81% | - |
| Apr 16, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.82% | - |
| Apr 15, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.73% | - |
| Apr 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.18% | - |
| Apr 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.61% | - |
| Apr 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.20% | - |
| Apr 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.68% | - |
| Apr 8, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.41% | - |
| Apr 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.04% | - |
| Apr 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.50% | - |
| Apr 1, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.20% | - |
| Mar 31, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.55% | - |
| Mar 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.86% | - |
| 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% | - |