Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 7.80
+0.05 (0.65%)
Last updated: Jul 30, 2025
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -0.64% | - |
| 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 | - | - | - |
| Jul 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1.74% | - |
| Jun 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | - |
| Jun 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | -0.58% | 851 |
| Jun 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | -1.14% | - |
| Jun 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | -0.57% | 851 |
| Jun 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -0.56% | - |
| Jun 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | - | - |
| Jun 20, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -1.12% | 851 |
| Jun 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | 851 |
| Jun 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | 0.56% | - |
| Jun 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | -1.11% | 851 |
| Jun 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 0.56% | 851 |
| Jun 13, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | - | 0.56% | 851 |
| Jun 12, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | - | -2.20% | - |
| Jun 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | 0.55% | - |
| Jun 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | -0.55% | 851 |
| Jun 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -1.09% | - |
| Jun 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | 851 |
| Jun 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | 851 |
| Jun 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2.79% | - |
| Jun 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -2.19% | 851 |
| Jun 2, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | - | 0.55% | - |
| May 30, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | - | -2.67% | 851 |
| May 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 0.54% | - |
| May 28, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | - | 2.76% | 851 |
| May 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | -0.55% | 500 |
| May 26, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | - | 0.55% | 500 |