Exelixis, Inc. (FRA:EX9)
Germany · Delayed Price · Currency is EUR 48.11
-0.95 (-1.93%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:EX9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | - | -1.93% | - |
| Aug 25, 2026 | 46.39 | 49.06 | 46.39 | 49.06 | 49.06 | 7.18% | 220 |
| Aug 24, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -1.78% | - |
| Aug 21, 2026 | 45.47 | 46.60 | 45.47 | 46.60 | 46.60 | 0.99% | 25 |
| Aug 20, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.03% | - |
| Aug 19, 2026 | 45.35 | 46.16 | 45.35 | 46.16 | 46.16 | 3.50% | 100 |
| Aug 18, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.90% | - |
| Aug 17, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.40% | - |
| Aug 14, 2026 | 43.43 | 43.60 | 43.43 | 43.60 | 43.60 | 0.63% | 25 |
| Aug 13, 2026 | 43.31 | 43.32 | 43.31 | 43.32 | 43.32 | -0.36% | 300 |
| Aug 12, 2026 | 44.10 | 44.10 | 43.48 | 43.48 | 43.48 | -4.35% | 300 |
| Aug 11, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -2.02% | - |
| Aug 10, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 3.46% | - |
| Aug 7, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -2.54% | - |
| Aug 6, 2026 | 45.77 | 46.01 | 45.77 | 46.01 | 46.01 | -4.62% | 100 |
| Aug 5, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 1.61% | - |
| Aug 4, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 3.82% | - |
| Aug 3, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -5.43% | - |
| Jul 31, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.88% | - |
| Jul 30, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -2.58% | - |
| Jul 29, 2026 | 49.05 | 49.34 | 49.05 | 49.20 | 49.20 | -0.40% | 957 |
| Jul 28, 2026 | 48.47 | 49.40 | 48.47 | 49.40 | 49.40 | 2.05% | 135 |
| Jul 27, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - | - |
| Jul 24, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 1.84% | - |
| Jul 23, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -4.05% | - |
| Jul 22, 2026 | 48.65 | 49.54 | 48.65 | 49.54 | 49.54 | 2.48% | 75 |
| Jul 21, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.10% | - |
| Jul 20, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 1.13% | - |
| Jul 17, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.28% | - |
| Jul 16, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.46% | - |
| Jul 15, 2026 | 48.35 | 48.35 | 48.21 | 48.21 | 48.21 | -1.08% | 300 |
| Jul 14, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.99% | - |
| Jul 13, 2026 | 48.87 | 49.22 | 48.87 | 49.22 | 49.22 | -0.67% | 211 |
| Jul 10, 2026 | 49.36 | 49.55 | 49.36 | 49.55 | 49.55 | 0.18% | 50 |
| Jul 9, 2026 | 48.72 | 49.46 | 48.72 | 49.46 | 49.46 | -0.68% | 70 |
| Jul 8, 2026 | 49.45 | 49.80 | 49.45 | 49.80 | 49.80 | 3.74% | 80 |
| Jul 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.92% | - |
| Jul 6, 2026 | 48.52 | 49.12 | 48.52 | 48.94 | 48.94 | 1.05% | 1,588 |
| Jul 3, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 3.49% | - |
| Jul 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.07% | - |
| Jul 1, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -1.73% | 50 |
| Jun 30, 2026 | 47.17 | 48.14 | 47.17 | 48.14 | 48.14 | -1.33% | 470 |
| Jun 29, 2026 | 47.75 | 48.79 | 47.75 | 48.79 | 48.79 | 5.93% | 100 |
| Jun 26, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -2.43% | - |
| Jun 25, 2026 | 46.30 | 47.64 | 46.30 | 47.20 | 47.20 | 5.40% | 250 |
| Jun 24, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 1.42% | - |
| Jun 23, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -1.88% | - |
| Jun 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.51% | 200 |
| Jun 19, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -3.43% | - |
| Jun 18, 2026 | 45.36 | 47.58 | 45.36 | 46.36 | 46.36 | -0.10% | 580 |