Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 9.20
+0.10 (1.10%)
Last updated: Sep 30, 2025, 8:06 AM CET
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 2.82% | 185 |
| Sep 26, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.81 | 1.72% | - |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | - | - |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | 0.58% | - |
| Sep 23, 2025 | 8.60 | 8.65 | 8.55 | 8.65 | 8.61 | 4.85% | - |
| Sep 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | 0.61% | - |
| Sep 19, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.18 | - | 185 |
| Sep 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | 3.14% | - |
| Sep 17, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.93 | -2.45% | - |
| Sep 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.13 | - | - |
| Sep 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.13 | 1.24% | - |
| Sep 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | 1.90% | - |
| Sep 11, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.88 | -1.86% | - |
| Sep 10, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.03 | - | - |
| Sep 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | - | - |
| Sep 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | 0.63% | - |
| Sep 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | - | - |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | 1.27% | - |
| Sep 3, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.88 | -0.63% | - |
| Sep 2, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.93 | -1.24% | - |
| Sep 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | 0.63% | - |
| Aug 29, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 7.98 | -1.23% | - |
| Aug 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | 1.25% | - |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | -0.62% | - |
| Aug 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | -1.23% | - |
| Aug 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | - | - |
| Aug 22, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.10 | 0.62% | - |
| Aug 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | -1.22% | - |
| Aug 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | -1.80% | - |
| Aug 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | 1.21% | - |
| Aug 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | -0.60% | - |
| Aug 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | - | - |
| Aug 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | -1.19% | 300 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.35 | 1.82% | - |
| Aug 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | 1.23% | - |
| Aug 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | 3.82% | - |
| Aug 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | - | - |
| Aug 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.80 | -0.63% | - |
| Aug 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | 3.27% | - |
| Aug 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | - | - |
| Aug 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | -1.29% | - |
| Aug 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.70 | -0.64% | - |
| Jul 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | - | - |
| Jul 30, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.73 | 0.65% | - |
| Jul 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | 0.65% | - |
| Jul 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | 0.65% | - |
| Jul 25, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.58 | -3.16% | 1,500 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | -1.25% | - |
| Jul 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.93 | -0.62% | - |
| Jul 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.98 | - | - |