Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 18.70
+0.10 (0.54%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:5XE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | - | 0.54% | - |
| Jun 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -6.06% | - |
| Jun 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| May 29, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | -1.83% | - |
| May 28, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.37 | -2.86% | - |
| May 27, 2026 | 20.60 | 21.40 | 20.60 | 21.00 | 20.97 | 2.94% | 128 |
| May 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.37 | -1.92% | - |
| May 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.77 | 0.97% | - |
| May 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.57 | -1.90% | - |
| May 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | - | - |
| May 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | 2.94% | - |
| May 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.37 | -3.77% | - |
| May 18, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.17 | 3.92% | 24 |
| May 15, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.37 | -0.97% | - |
| May 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.57 | 4.04% | - |
| May 13, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.77 | 2.06% | - |
| May 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.37 | -4.90% | - |
| May 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.37 | -4.67% | - |
| May 8, 2026 | 18.40 | 21.40 | 18.40 | 21.40 | 21.37 | 16.30% | 100 |
| May 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.38 | -0.54% | - |
| May 6, 2026 | 18.50 | 18.70 | 18.50 | 18.50 | 18.48 | -0.54% | - |
| May 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.58 | -1.06% | - |
| May 4, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.77 | 1.62% | - |
| Apr 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.48 | 0.69% | - |
| Apr 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.35 | -1.60% | - |
| Apr 28, 2026 | 18.30 | 18.70 | 18.30 | 18.70 | 18.65 | 2.19% | - |
| Apr 27, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.25 | 4.57% | - |
| Apr 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 1.16% | - |
| Apr 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | -1.70% | - |
| Apr 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | 0.57% | - |
| Apr 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | -1.13% | - |
| Apr 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.65 | -2.21% | - |
| Apr 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | 0.56% | - |
| Apr 16, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 17.95 | 1.12% | - |
| Apr 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.75 | -0.56% | - |
| Apr 14, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.85 | - | - |
| Apr 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | -1.10% | - |
| Apr 10, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.05 | 3.43% | - |
| Apr 9, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.45 | 2.34% | - |
| Apr 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | - | - |
| Apr 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | 0.59% | - |
| Apr 2, 2026 | 16.30 | 17.00 | 16.30 | 17.00 | 16.95 | 6.92% | 100 |
| Apr 1, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.85 | 0.63% | - |
| Mar 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | -1.08% | - |
| Mar 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | 2.56% | - |
| Mar 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | -0.64% | - |
| Mar 26, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.63 | - | - |
| Mar 25, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.63 | 0.64% | - |
| Mar 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | -0.64% | - |
| Mar 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.63 | -1.87% | - |