Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 18.80
-0.10 (-0.53%)
At close: Sep 18, 2026
FRA:5XE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | -0.53% | - |
| Sep 17, 2026 | 18.70 | 19.00 | 18.70 | 18.90 | 18.90 | - | - |
| Sep 16, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 0.53% | - |
| Sep 15, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 14, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | -2.08% | - |
| Sep 11, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 1.59% | - |
| Sep 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Sep 9, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Sep 8, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 1.58% | - |
| Sep 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.40% | - |
| Sep 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Sep 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.23% | - |
| Sep 1, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 0.53% | - |
| Aug 31, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.45% | - |
| Aug 28, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.27 | - | - |
| Aug 27, 2026 | 19.20 | 20.00 | 19.20 | 19.30 | 19.27 | -0.52% | 85 |
| Aug 26, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.37 | 4.30% | - |
| Aug 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.57 | 1.09% | - |
| Aug 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.37 | -3.66% | - |
| Aug 21, 2026 | 18.60 | 19.10 | 18.60 | 19.10 | 19.07 | - | 176 |
| Aug 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.07 | -2.05% | - |
| Aug 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.47 | 1.04% | - |
| Aug 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.27 | -3.50% | - |
| Aug 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | 1.52% | - |
| Aug 14, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.67 | -1.50% | - |
| Aug 13, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.97 | 1.01% | - |
| Aug 12, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.77 | - | 200 |
| Aug 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | -2.94% | - |
| Aug 10, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.37 | 0.99% | 87 |
| Aug 7, 2026 | 20.60 | 20.60 | 18.90 | 20.20 | 20.17 | -4.72% | 300 |
| Aug 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | 1.92% | - |
| Aug 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.77 | -3.70% | - |
| Aug 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.57 | - | - |
| Aug 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.57 | -2.70% | - |
| Jul 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.17 | -0.77% | - |
| Jul 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | -5.08% | - |
| Jul 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | - | - |
| Jul 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | 1.72% | - |
| Jul 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 1.75% | - |
| Jul 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | - | - |
| Jul 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -2.56% | - |
| Jul 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | - | - |
| Jul 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | -2.50% | - |
| Jul 20, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 23.94 | 4.35% | - |
| Jul 17, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.94 | 1.77% | - |
| Jul 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | - | - |
| Jul 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | - | - |
| Jul 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | - | - |
| Jul 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | 0.89% | - |