Exact Sciences Corporation (FRA:EXK)
Germany · Delayed Price · Currency is EUR 85.09
+0.02 (0.02%)
At close: Jan 29, 2026
Exact Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.25% | - |
| Jan 29, 2026 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 0.02% | - |
| Jan 28, 2026 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | -1.15% | - |
| Jan 27, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.21% | - |
| Jan 26, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -1.11% | - |
| Jan 23, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | -0.55% | 10 |
| Jan 22, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 0.24% | - |
| Jan 21, 2026 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 0.47% | - |
| Jan 20, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.57% | - |
| Jan 19, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.77% | - |
| Jan 16, 2026 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 0.41% | - |
| Jan 15, 2026 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 0.31% | - |
| Jan 14, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.05% | - |
| Jan 13, 2026 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.51% | - |
| Jan 12, 2026 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | -0.20% | - |
| Jan 9, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0.49% | - |
| Jan 8, 2026 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | -0.01% | - |
| Jan 7, 2026 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | -0.52% | - |
| Jan 6, 2026 | 86.24 | 86.98 | 86.24 | 86.98 | 86.98 | 0.89% | 69 |
| Jan 5, 2026 | 86.72 | 86.72 | 86.21 | 86.21 | 86.21 | -1.38% | 20 |
| Jan 2, 2026 | 86.34 | 87.42 | 86.34 | 87.42 | 87.42 | 1.57% | 10 |
| Dec 30, 2025 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 0.08% | - |
| Dec 29, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.01% | 125 |
| Dec 23, 2025 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | -0.74% | - |
| Dec 22, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.57% | - |
| Dec 19, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -0.09% | - |
| Dec 18, 2025 | 86.16 | 86.36 | 85.04 | 86.24 | 86.24 | -0.32% | 600 |
| Dec 17, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | 0.86% | - |
| Dec 16, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.52% | - |
| Dec 15, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.37% | - |
| Dec 12, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | 0.27% | - |
| Dec 11, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -1.06% | - |
| Dec 10, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.32% | - |
| Dec 9, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -0.78% | - |
| Dec 8, 2025 | 86.32 | 87.00 | 86.32 | 87.00 | 87.00 | 0.67% | 100 |
| Dec 5, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -0.02% | - |
| Dec 4, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 0.13% | - |
| Dec 3, 2025 | 86.59 | 86.59 | 86.33 | 86.33 | 86.33 | -0.50% | 40 |
| Dec 2, 2025 | 86.68 | 86.76 | 86.68 | 86.76 | 86.76 | 0.28% | 51 |
| Dec 1, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | -0.77% | 59 |
| Nov 28, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 0.16% | - |
| Nov 27, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - | - |
| Nov 26, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -1.10% | - |
| Nov 25, 2025 | 87.19 | 88.02 | 87.19 | 88.02 | 88.02 | 0.66% | 35 |
| Nov 24, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 0.33% | 80 |
| Nov 21, 2025 | 86.86 | 87.15 | 86.59 | 87.15 | 87.15 | 0.05% | 180 |
| Nov 20, 2025 | 74.23 | 88.16 | 74.23 | 87.11 | 87.11 | 35.05% | 37 |
| Nov 19, 2025 | 59.90 | 64.50 | 59.90 | 64.50 | 64.50 | 11.02% | 37 |
| Nov 18, 2025 | 56.88 | 58.10 | 56.88 | 58.10 | 58.10 | 0.68% | 120 |
| Nov 17, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 1.05% | - |