Xeris Biopharma Holdings, Inc. (FRA:2B30)
Germany · Delayed Price · Currency is EUR 7.09
-0.08 (-1.17%)
At close: Jul 28, 2026
FRA:2B30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.07% | - |
| Jun 15, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.50% | - |
| Jun 12, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.48% | - |
| Jun 11, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.84% | - |
| Jun 10, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 4.31% | - |
| Jun 9, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.14% | - |
| Jun 8, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.42% | - |
| Jun 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.40% | - |
| Jun 4, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.79% | - |
| Jun 3, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.98% | - |
| 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 |