Xeris Biopharma Holdings, Inc. (FRA:2B30)
Germany · Delayed Price · Currency is EUR 7.37
+0.06 (0.82%)
At close: Aug 25, 2026
FRA:2B30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.82% | - |
| Aug 24, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.08% | - |
| Aug 21, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.24% | - |
| Aug 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.26% | - |
| Aug 19, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 3.83% | - |
| Aug 18, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.96% | - |
| Aug 17, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 2.88% | - |
| Aug 14, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.99% | - |
| Aug 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.20% | - |
| Aug 12, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.03% | - |
| Aug 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.01% | - |
| Aug 10, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 7.30% | - |
| Aug 7, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -9.13% | - |
| Aug 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.83% | - |
| Aug 5, 2026 | 6.97 | 7.25 | 6.97 | 7.25 | 7.25 | 4.53% | 275 |
| Aug 4, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.70% | - |
| Aug 3, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -4.23% | - |
| Jul 31, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.08% | - |
| Jul 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.27% | - |
| Jul 29, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.28% | - |
| Jul 28, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.17% | - |
| Jul 27, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.27% | - |
| Jul 24, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.86% | - |
| Jul 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.61% | - |
| Jul 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Jul 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.06% | - |
| Jul 20, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.31% | - |
| Jul 17, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.05% | - |
| Jul 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.72% | - |
| Jul 15, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.71% | - |
| Jul 14, 2026 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | -2.70% | 4,120 |
| Jul 13, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -2.92% | - |
| Jul 10, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.80% | - |
| Jul 9, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -3.04% | - |
| Jul 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.33% | - |
| Jul 7, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.14% | - |
| Jul 6, 2026 | 7.31 | 7.31 | 7.17 | 7.17 | 7.17 | 0.06% | 2,100 |
| Jul 3, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 3.80% | - |
| Jul 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.08% | - |
| Jul 1, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.94% | - |
| Jun 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.33% | - |
| Jun 29, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 3.38% | - |
| Jun 26, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.34% | - |
| Jun 25, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.69% | - |
| Jun 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.54% | - |
| Jun 23, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.77% | - |
| Jun 22, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.07% | - |
| Jun 19, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.15% | - |
| Jun 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.72% | - |
| Jun 17, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | - |