Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 8.05
0.00 (0.00%)
At close: Sep 9, 2025
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | 300 |
| Sep 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | 0.63% | 300 |
| Sep 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 300 |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1.27% | - |
| Sep 3, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | - | -0.63% | 300 |
| Sep 2, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | - | -1.24% | 300 |
| Sep 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | 0.63% | 300 |
| Aug 29, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | - | -1.23% | 300 |
| Aug 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1.25% | 300 |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -0.62% | 300 |
| Aug 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | -1.23% | - |
| Aug 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | - | - |
| Aug 22, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | - | 0.62% | 300 |
| Aug 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | -1.22% | 300 |
| Aug 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | -1.80% | 300 |
| Aug 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | 1.21% | 300 |
| Aug 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | -0.60% | 300 |
| Aug 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | - | 300 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | -1.19% | 300 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | 1.82% | 1,500 |
| Aug 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1.23% | 1,500 |
| Aug 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | 3.82% | 1,500 |
| Aug 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | - | 1,500 |
| Aug 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | -0.63% | 1,500 |
| Aug 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 3.27% | 1,500 |
| Aug 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 1,500 |
| Aug 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -1.29% | 1,500 |
| Aug 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -0.64% | 1,500 |
| Jul 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | - | - |
| Jul 30, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | - | 0.65% | 1,500 |
| Jul 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | 0.65% | 1,500 |
| Jul 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 0.65% | 1,500 |
| Jul 25, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | - | -3.16% | 1,500 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | -1.25% | - |
| Jul 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -0.62% | 851 |
| Jul 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | - | - |
| Jul 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | -2.42% | 851 |
| Jul 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 3.13% | 851 |
| Jul 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -1.84% | 851 |
| Jul 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | -1.21% | 851 |
| Jul 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | - | - |
| Jul 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | - | 851 |
| Jul 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | -2.37% | 851 |
| Jul 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1.81% | 851 |
| Jul 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | - | - |
| Jul 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | -2.35% | 851 |
| Jul 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | -0.58% | 851 |
| Jul 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | -0.58% | 851 |
| Jul 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | -1.71% | - |
| Jul 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | - |