Exagen Inc. (FRA:E08A)
Germany · Delayed Price · Currency is EUR 2.820
+0.080 (2.92%)
Last updated: Feb 23, 2026, 8:14 AM CET
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Feb 19, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Feb 18, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Feb 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Feb 16, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Feb 13, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Feb 12, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.86% | - |
| Feb 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -6.49% | - |
| Feb 10, 2026 | 2.78 | 3.08 | 2.78 | 3.08 | 3.08 | 1.99% | 17 |
| Feb 9, 2026 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 7.86% | 5 |
| Feb 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | - |
| Feb 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.19% | - |
| Feb 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 3, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -3.75% | 47 |
| Feb 2, 2026 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | -0.62% | 49 |
| Jan 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Jan 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.65% | - |
| Jan 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Jan 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Jan 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -6.83% | - |
| Jan 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | - |
| Jan 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jan 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Jan 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Jan 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Jan 16, 2026 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | -7.91% | 300 |
| Jan 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Jan 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -13.20% | - |
| Jan 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | - |
| Jan 12, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 5.77% | 600 |
| Jan 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Jan 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jan 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Jan 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Jan 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Dec 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | - |
| Dec 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| Dec 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Dec 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -5.31% | - |
| Dec 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Dec 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Dec 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Dec 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Dec 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Dec 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |