Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 14.90
-0.10 (-0.67%)
At close: Feb 20, 2026
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Feb 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Feb 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Feb 17, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | - |
| Feb 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 13, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 2.03% | - |
| Feb 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 100 |
| Feb 11, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 2.80% | - |
| Feb 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Feb 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Feb 6, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 3.47% | - |
| Feb 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Feb 2, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 2.13% | - |
| Jan 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jan 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.07 | 2.17% | - |
| Jan 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.77 | 1.47% | - |
| Jan 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | 2.26% | - |
| Jan 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.28 | -1.48% | - |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.48 | - | - |
| Jan 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.48 | -0.74% | - |
| Jan 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | - | - |
| Jan 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | 0.74% | - |
| Jan 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.48 | 0.75% | - |
| Jan 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | 0.75% | - |
| Jan 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.28 | -0.75% | - |
| Jan 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | 0.75% | - |
| Jan 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.28 | 1.53% | - |
| Jan 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.08 | -0.76% | - |
| Jan 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.18 | 3.12% | - |
| Jan 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.78 | -2.29% | - |
| Jan 7, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.08 | - | - |
| Jan 6, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.08 | 3.15% | - |
| Jan 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.68 | -1.55% | - |
| Jan 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.88 | 0.78% | - |
| Dec 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | -5.19% | - |
| Dec 29, 2025 | 13.60 | 13.60 | 13.00 | 13.50 | 13.45 | 1.50% | 75 |
| Dec 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | - | - |
| Dec 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | -0.75% | - |
| Dec 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | - | 120 |
| Dec 18, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.35 | -1.47% | 10 |
| Dec 17, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.55 | - | 140 |
| Dec 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | -0.73% | - |
| Dec 15, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | 13.65 | 0.74% | - |
| Dec 12, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.55 | 1.49% | 435 |
| Dec 11, 2025 | 13.70 | 13.90 | 13.40 | 13.40 | 13.35 | -4.96% | - |
| Dec 10, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.05 | 2.17% | - |
| Dec 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | 2.22% | - |
| Dec 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | - | - |