Exelixis, Inc. (FRA:EX9)
Germany · Delayed Price · Currency is EUR 51.42
+0.72 (1.42%)
At close: Sep 18, 2026
FRA:EX9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 50.54 | 51.42 | 50.54 | 51.42 | 51.42 | 1.42% | 50 |
| Sep 17, 2026 | 50.00 | 50.70 | 50.00 | 50.70 | 50.70 | 3.80% | 512 |
| Sep 16, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 1.43% | - |
| Sep 15, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.69% | - |
| Sep 14, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -2.62% | - |
| Sep 11, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -1.21% | - |
| Sep 10, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 1.18% | - |
| Sep 9, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -3.89% | - |
| Sep 8, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -2.18% | - |
| Sep 7, 2026 | 50.27 | 52.26 | 50.27 | 52.26 | 52.26 | 3.73% | 50 |
| Sep 4, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.82% | - |
| Sep 3, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 2.80% | - |
| Sep 2, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 4.26% | - |
| Sep 1, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.42% | - |
| Aug 31, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -1.07% | - |
| Aug 28, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -1.75% | - |
| Aug 27, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.72% | - |
| Aug 26, 2026 | 48.11 | 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 |