Extreme Networks, Inc. (FRA:EXM)
Germany · Delayed Price · Currency is EUR 14.95
+0.11 (0.74%)
At close: Nov 28, 2025
Extreme Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.89 | 14.95 | 14.89 | 14.95 | 14.95 | 0.74% | - |
| Nov 27, 2025 | 14.85 | 14.85 | 14.84 | 14.84 | 14.84 | 0.47% | - |
| Nov 26, 2025 | 14.91 | 14.91 | 14.77 | 14.77 | 14.77 | 1.48% | - |
| Nov 25, 2025 | 14.57 | 14.57 | 14.52 | 14.56 | 14.56 | -1.79% | - |
| Nov 24, 2025 | 14.91 | 14.91 | 14.82 | 14.82 | 14.82 | 2.60% | - |
| Nov 21, 2025 | 14.40 | 14.46 | 14.40 | 14.45 | 14.45 | -2.79% | - |
| Nov 20, 2025 | 14.72 | 14.86 | 14.71 | 14.86 | 14.86 | 1.50% | - |
| Nov 19, 2025 | 14.21 | 14.64 | 14.21 | 14.64 | 14.64 | 2.41% | - |
| Nov 18, 2025 | 14.35 | 14.40 | 14.30 | 14.30 | 14.30 | -2.39% | - |
| Nov 17, 2025 | 15.08 | 15.12 | 14.65 | 14.65 | 14.65 | -1.35% | - |
| Nov 14, 2025 | 14.87 | 14.87 | 14.85 | 14.85 | 14.85 | -3.85% | - |
| Nov 13, 2025 | 15.57 | 15.57 | 15.44 | 15.44 | 15.44 | 1.61% | - |
| Nov 12, 2025 | 14.97 | 15.20 | 14.97 | 15.20 | 15.20 | -1.33% | - |
| Nov 11, 2025 | 15.61 | 15.62 | 15.40 | 15.40 | 15.40 | 2.29% | - |
| Nov 10, 2025 | 14.96 | 15.06 | 14.94 | 15.06 | 15.06 | 1.35% | - |
| Nov 7, 2025 | 14.93 | 14.94 | 14.86 | 14.86 | 14.86 | -0.77% | - |
| Nov 6, 2025 | 14.98 | 14.98 | 14.97 | 14.97 | 14.97 | -1.35% | - |
| Nov 5, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -4.08% | - |
| Nov 4, 2025 | 15.78 | 15.82 | 15.76 | 15.82 | 15.82 | -3.18% | - |
| Nov 3, 2025 | 16.19 | 16.34 | 16.19 | 16.34 | 16.34 | -2.56% | - |
| Oct 31, 2025 | 15.80 | 16.77 | 15.76 | 16.77 | 16.77 | 2.44% | - |
| Oct 30, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -9.01% | - |
| Oct 29, 2025 | 17.96 | 18.02 | 17.96 | 17.99 | 17.99 | 0.98% | - |
| Oct 28, 2025 | 17.38 | 17.82 | 17.38 | 17.82 | 17.82 | -0.67% | - |
| Oct 27, 2025 | 17.83 | 17.94 | 17.83 | 17.94 | 17.94 | -0.06% | - |
| Oct 24, 2025 | 17.94 | 17.95 | 17.90 | 17.95 | 17.95 | 2.90% | - |
| Oct 23, 2025 | 17.38 | 17.44 | 17.37 | 17.44 | 17.44 | -0.26% | - |
| Oct 22, 2025 | 17.49 | 17.49 | 17.47 | 17.49 | 17.49 | 1.33% | - |
| Oct 21, 2025 | 17.23 | 17.26 | 17.22 | 17.26 | 17.26 | 1.08% | - |
| Oct 20, 2025 | 17.03 | 17.07 | 17.02 | 17.07 | 17.07 | -1.95% | - |
| Oct 17, 2025 | 17.26 | 17.41 | 17.20 | 17.41 | 17.41 | -0.06% | - |
| Oct 16, 2025 | 17.29 | 17.42 | 17.29 | 17.42 | 17.42 | 1.84% | - |
| Oct 15, 2025 | 16.90 | 17.11 | 16.88 | 17.11 | 17.11 | 2.46% | - |
| Oct 14, 2025 | 16.73 | 16.73 | 16.70 | 16.70 | 16.70 | -0.39% | - |
| Oct 13, 2025 | 16.71 | 16.77 | 16.71 | 16.76 | 16.76 | -5.47% | - |
| Oct 10, 2025 | 17.74 | 17.75 | 17.73 | 17.73 | 17.73 | 2.10% | - |
| Oct 9, 2025 | 17.36 | 17.37 | 17.36 | 17.37 | 17.37 | 2.66% | - |
| Oct 8, 2025 | 16.93 | 16.93 | 16.92 | 16.92 | 16.92 | -0.47% | - |
| Oct 7, 2025 | 16.91 | 17.00 | 16.91 | 17.00 | 17.00 | -1.28% | - |
| Oct 6, 2025 | 17.10 | 17.22 | 17.09 | 17.22 | 17.22 | 0.97% | - |
| Oct 3, 2025 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | -3.73% | - |
| Oct 2, 2025 | 17.47 | 17.71 | 17.47 | 17.71 | 17.71 | 2.70% | - |
| Oct 1, 2025 | 17.03 | 17.25 | 17.03 | 17.25 | 17.25 | 1.26% | - |
| Sep 30, 2025 | 17.02 | 17.03 | 17.00 | 17.03 | 17.03 | -0.32% | - |
| Sep 29, 2025 | 17.10 | 17.10 | 17.09 | 17.09 | 17.09 | -3.37% | - |
| Sep 26, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.90% | - |
| Sep 25, 2025 | 17.89 | 17.93 | 17.84 | 17.84 | 17.84 | -2.51% | - |
| Sep 24, 2025 | 18.21 | 18.30 | 18.20 | 18.30 | 18.30 | -1.05% | - |
| Sep 23, 2025 | 18.47 | 18.50 | 18.47 | 18.50 | 18.50 | 0.52% | - |
| Sep 22, 2025 | 18.58 | 18.58 | 18.40 | 18.40 | 18.40 | -3.34% | - |