Xeris Biopharma Holdings, Inc. (FRA:2B30)
Germany · Delayed Price · Currency is EUR 5.07
-0.05 (-0.98%)
At close: Jun 3, 2026
FRA:2B30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.42% | - |
| Jun 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.55% | - |
| May 29, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.14% | - |
| May 28, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.45% | - |
| May 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.07% | - |
| May 26, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.11% | - |
| May 25, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -3.15% | 21 |
| May 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.54% | 500 |
| May 21, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 5.11% | 500 |
| May 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -3.58% | - |
| May 19, 2026 | 5.06 | 5.20 | 5.06 | 5.20 | 5.20 | -1.48% | 388 |
| May 18, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.86% | - |
| May 15, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.41% | - |
| May 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| May 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.54% | - |
| May 12, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -6.26% | - |
| May 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.87% | - |
| May 8, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 4.39% | - |
| May 7, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.22% | - |
| May 6, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.25% | - |
| May 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.60% | - |
| May 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.51% | - |
| Apr 30, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.01% | - |
| Apr 29, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.99% | - |
| Apr 28, 2026 | 5.14 | 5.28 | 5.14 | 5.28 | 5.28 | 4.10% | 170 |
| Apr 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.40% | - |
| Apr 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.26% | - |
| 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% | - |