Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 17.20
+0.40 (2.38%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:5XE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | 85 |
| Oct 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Oct 20, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 1.20% | - |
| Oct 19, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | - |
| Oct 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Oct 15, 2026 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | 2.42% | - |
| Oct 14, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | - |
| Oct 13, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 16.30 | - | - |
| Oct 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Oct 9, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | -1.18% | - |
| Oct 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Oct 7, 2026 | 16.30 | 17.10 | 16.30 | 17.10 | 17.10 | 3.64% | - |
| Oct 6, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -4.62% | - |
| Oct 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 2, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -4.86% | - |
| Oct 1, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | -0.54% | - |
| Sep 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Sep 29, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -2.45% | - |
| Sep 28, 2026 | 19.10 | 19.40 | 19.10 | 19.30 | 19.27 | 1.05% | - |
| Sep 25, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.07 | -0.52% | - |
| Sep 24, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.17 | -2.54% | - |
| Sep 23, 2026 | 18.90 | 19.70 | 18.90 | 19.70 | 19.67 | 2.07% | - |
| Sep 22, 2026 | 18.90 | 19.30 | 18.90 | 19.30 | 19.27 | 1.58% | - |
| Sep 21, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 18.97 | 1.06% | - |
| Sep 18, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.77 | -0.53% | - |
| Sep 17, 2026 | 18.70 | 19.00 | 18.70 | 18.90 | 18.87 | - | - |
| Sep 16, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.87 | 0.53% | - |
| Sep 15, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.77 | - | - |
| Sep 14, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.77 | -2.08% | - |
| Sep 11, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.17 | 1.59% | - |
| Sep 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.87 | -0.53% | - |
| Sep 9, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.97 | -1.55% | - |
| Sep 8, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.27 | 1.58% | - |
| Sep 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.97 | - | - |
| Sep 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.97 | 4.40% | - |
| Sep 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.17 | 0.55% | - |
| Sep 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.07 | -4.23% | - |
| Sep 1, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.87 | 0.53% | - |
| Aug 31, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.77 | -2.45% | - |
| Aug 28, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.25 | - | - |
| Aug 27, 2026 | 19.20 | 20.00 | 19.20 | 19.30 | 19.25 | -0.52% | 85 |
| Aug 26, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.35 | 4.30% | - |
| Aug 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.55 | 1.09% | - |
| Aug 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.35 | -3.66% | - |
| Aug 21, 2026 | 18.60 | 19.10 | 18.60 | 19.10 | 19.05 | - | 176 |
| Aug 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | -2.05% | - |
| Aug 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | 1.04% | - |
| Aug 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.25 | -3.50% | - |
| Aug 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | 1.52% | - |