Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 13.80
+0.20 (1.47%)
Last updated: Jan 28, 2026, 8:07 AM CET
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.45 | 2.27% | - |
| Dec 4, 2025 | 12.50 | 13.20 | 12.50 | 13.20 | 13.15 | 8.20% | 4,000 |
| Dec 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | -1.61% | - |
| Dec 2, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.35 | 0.81% | 200 |
| Dec 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | -1.60% | - |
| Nov 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | -0.79% | - |
| Nov 27, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.53 | 1.61% | - |
| Nov 26, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.33 | 0.81% | - |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.23 | 1.65% | - |
| Nov 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.03 | - | - |
| Nov 21, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.03 | 0.83% | - |
| Nov 20, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 11.93 | -2.44% | 160 |
| Nov 19, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.23 | -1.60% | - |
| Nov 18, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.43 | 4.17% | 30 |
| Nov 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | 4.35% | - |