Extendicare Inc. (FRA:5XE)
Germany · Delayed Price · Currency is EUR 19.40
+0.80 (4.30%)
Last updated: Aug 26, 2026, 3:51 PM CET
FRA:5XE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | - | 3.23% | - |
| Aug 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Aug 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Aug 21, 2026 | 18.60 | 19.10 | 18.60 | 19.10 | 19.10 | - | 176 |
| Aug 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Aug 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Aug 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Aug 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Aug 14, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Aug 13, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 1.01% | - |
| Aug 12, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | - | 200 |
| Aug 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Aug 10, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 0.99% | 87 |
| Aug 7, 2026 | 20.60 | 20.60 | 18.90 | 20.20 | 20.20 | -4.72% | 300 |
| Aug 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Aug 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Aug 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Jul 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.77% | - |
| Jul 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.37 | -5.08% | - |
| Jul 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.57 | - | - |
| Jul 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.57 | 1.72% | - |
| Jul 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | 1.75% | - |
| Jul 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | - | - |
| Jul 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | -2.56% | - |
| Jul 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | - | - |
| Jul 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.37 | -2.50% | - |
| Jul 20, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 23.97 | 4.35% | - |
| Jul 17, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.97 | 1.77% | - |
| Jul 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | - | - |
| Jul 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | - | - |
| Jul 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | - | - |
| Jul 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | 0.89% | - |
| Jul 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.37 | - | - |
| Jul 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.37 | - | - |
| Jul 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.37 | -0.88% | - |
| Jul 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | - | - |
| Jul 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | 1.80% | - |
| Jul 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.17 | 4.72% | - |
| Jul 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | - | - |
| Jul 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | -0.93% | - |
| Jun 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.37 | 0.13% | - |
| Jun 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | 0.94% | - |
| Jun 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | -0.93% | - |
| Jun 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | 2.88% | - |
| Jun 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | 0.97% | - |
| Jun 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.55 | 0.98% | - |
| Jun 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | -0.97% | - |
| Jun 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.55 | 3.52% | - |
| Jun 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.85 | -2.45% | - |