Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 23.60
+0.40 (1.72%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:5XE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jul 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Jul 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jul 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Jul 20, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 4.35% | - |
| Jul 17, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.77% | - |
| Jul 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jul 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jul 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jul 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | - |
| Jul 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jun 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.13% | - |
| Jun 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.37 | 0.94% | - |
| Jun 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | -0.93% | - |
| Jun 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.37 | 2.88% | - |
| Jun 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.77 | 0.97% | - |
| Jun 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.57 | 0.98% | - |
| Jun 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.37 | -0.97% | - |
| Jun 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.57 | 3.52% | - |
| Jun 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.87 | -2.45% | - |
| Jun 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.37 | 2.00% | - |
| Jun 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | 1.01% | - |
| Jun 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | -0.50% | - |
| Jun 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.87 | -2.45% | - |
| Jun 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.37 | 2.00% | - |
| Jun 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | - | - |
| Jun 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -0.99% | - |
| Jun 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | 3.59% | - |
| Jun 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.48 | 0.52% | - |
| Jun 4, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.38 | 3.74% | - |
| Jun 3, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.68 | 0.54% | - |
| Jun 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.58 | -6.06% | - |
| Jun 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | -1.00% | - |
| May 29, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 19.97 | -1.83% | - |
| May 28, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.35 | -2.86% | - |
| May 27, 2026 | 20.60 | 21.40 | 20.60 | 21.00 | 20.95 | 2.94% | 128 |
| May 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | -1.92% | - |
| May 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | 0.97% | - |
| May 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.55 | -1.90% | - |
| May 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - | - |
| May 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | 2.94% | - |
| May 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | -3.77% | - |