Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 15.60
-0.10 (-0.64%)
At close: Mar 27, 2026
FRA:5XE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Mar 26, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | - | - |
| Mar 25, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | - |
| Mar 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Mar 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Mar 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Mar 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Mar 18, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 0.60% | - |
| Mar 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Mar 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Mar 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 12, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - | - |
| Mar 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Mar 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Mar 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 6, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | -3.53% | - |
| Mar 5, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 5.59% | - |
| Mar 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Mar 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Mar 2, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -0.61% | - |
| Feb 27, 2026 | 14.60 | 16.40 | 14.60 | 16.40 | 16.40 | 10.81% | 126 |
| Feb 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.77 | -0.67% | - |
| Feb 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.87 | -3.87% | - |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.47 | 4.73% | - |
| Feb 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.77 | -0.67% | - |
| Feb 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.87 | -0.67% | - |
| Feb 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.97 | -0.66% | - |
| Feb 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.07 | -1.31% | - |
| Feb 17, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.27 | 1.32% | - |
| Feb 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.07 | - | - |
| Feb 13, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.07 | 2.03% | - |
| Feb 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.77 | 0.68% | 100 |
| Feb 11, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.67 | 2.80% | - |
| Feb 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.27 | -0.69% | - |
| Feb 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | -3.36% | - |
| Feb 6, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.87 | 3.47% | - |
| Feb 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | - | - |
| Feb 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | - | - |
| Feb 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | - | - |
| Feb 2, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.37 | 2.13% | - |
| Jan 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.08 | - | - |
| Jan 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | 2.17% | - |
| Jan 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | 1.47% | - |
| Jan 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | 2.26% | - |
| Jan 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | -1.48% | - |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | - | - |
| Jan 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | -0.74% | - |
| Jan 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | - | - |
| Jan 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | 0.74% | - |
| Jan 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | 0.75% | - |