Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 13.00
+0.30 (2.36%)
Last updated: Jan 6, 2026, 8:11 AM CET
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Jan 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Jan 7, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | - |
| Jan 6, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 3.15% | - |
| Jan 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jan 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Dec 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | -5.19% | - |
| Dec 29, 2025 | 13.60 | 13.60 | 13.00 | 13.50 | 13.47 | 1.50% | 75 |
| Dec 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.27 | - | - |
| Dec 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.27 | -0.75% | - |
| Dec 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | - | 120 |
| Dec 18, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.37 | -1.47% | 10 |
| Dec 17, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.57 | - | 140 |
| Dec 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | -0.73% | - |
| Dec 15, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | 13.67 | 0.74% | - |
| Dec 12, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.57 | 1.49% | 435 |
| Dec 11, 2025 | 13.70 | 13.90 | 13.40 | 13.40 | 13.37 | -4.96% | - |
| Dec 10, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.07 | 2.17% | - |
| Dec 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.77 | 2.22% | - |
| Dec 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.47 | - | - |
| Dec 5, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.47 | 2.27% | - |
| Dec 4, 2025 | 12.50 | 13.20 | 12.50 | 13.20 | 13.17 | 8.20% | 4,000 |
| Dec 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.18 | -1.61% | - |
| Dec 2, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.37 | 0.81% | 200 |
| Dec 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | -1.60% | - |
| Nov 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | -0.79% | - |
| Nov 27, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.55 | 1.61% | - |
| Nov 26, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.35 | 0.81% | - |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | 1.65% | - |
| Nov 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | - | - |
| Nov 21, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.05 | 0.83% | - |
| Nov 20, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 11.95 | -2.44% | 160 |
| Nov 19, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | -1.60% | - |
| Nov 18, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.45 | 4.17% | 30 |
| Nov 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | 4.35% | - |
| Nov 14, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.45 | 0.88% | - |
| Nov 13, 2025 | 11.30 | 11.70 | 11.30 | 11.40 | 11.35 | 7.55% | - |
| Nov 12, 2025 | 9.90 | 10.60 | 9.90 | 10.60 | 10.56 | 7.07% | 3,700 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -0.50% | - |
| Nov 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | -0.50% | - |
| Nov 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | 1.01% | - |
| Nov 6, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.86 | -1.00% | - |
| Nov 5, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 9.96 | 1.52% | - |
| Nov 4, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.81 | -0.51% | - |
| Nov 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | 2.06% | - |
| Oct 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | -0.51% | - |
| Oct 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | - | - |
| Oct 29, 2025 | 9.80 | 9.80 | 9.55 | 9.75 | 9.68 | -1.02% | - |
| Oct 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | 0.51% | - |
| Oct 27, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.73 | -0.51% | - |