Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 17.50
+0.20 (1.16%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:5XE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Apr 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Apr 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Apr 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Apr 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Apr 16, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1.12% | - |
| Apr 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Apr 14, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | - | - |
| Apr 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Apr 10, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 3.43% | - |
| Apr 9, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 2.34% | - |
| Apr 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Apr 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Apr 2, 2026 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 6.92% | 100 |
| Apr 1, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Mar 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Mar 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.97 | 2.56% | - |
| Mar 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | -0.64% | - |
| Mar 26, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.67 | - | - |
| Mar 25, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.67 | 0.64% | - |
| Mar 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | -0.64% | - |
| Mar 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.67 | -1.88% | - |
| Mar 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.97 | -3.03% | - |
| Mar 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.47 | -2.37% | - |
| Mar 18, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.87 | 0.60% | - |
| Mar 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.77 | 2.44% | - |
| Mar 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.37 | -0.61% | - |
| Mar 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.47 | - | - |
| Mar 12, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.47 | - | - |
| Mar 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.47 | 1.85% | - |
| Mar 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.17 | -1.22% | - |
| Mar 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.37 | - | - |
| Mar 6, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.37 | -3.53% | - |
| Mar 5, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 16.97 | 5.59% | - |
| Mar 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.07 | -0.62% | - |
| Mar 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.17 | -0.61% | - |
| Mar 2, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.27 | -0.61% | - |
| Feb 27, 2026 | 14.60 | 16.40 | 14.60 | 16.40 | 16.37 | 10.81% | 126 |
| Feb 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | -0.67% | - |
| Feb 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | -3.87% | - |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.45 | 4.73% | - |
| Feb 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | -0.67% | - |
| Feb 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | -0.67% | - |
| Feb 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | -0.66% | - |
| Feb 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.05 | -1.31% | - |
| Feb 17, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.25 | 1.32% | - |
| Feb 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.05 | - | - |
| Feb 13, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.05 | 2.03% | - |
| Feb 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | 0.68% | 100 |
| Feb 11, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.65 | 2.80% | - |