Extreme Networks, Inc. (FRA:EXM)
Germany · Delayed Price · Currency is EUR 18.77
-0.07 (-0.37%)
At close: Aug 26, 2026
FRA:EXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.00 | 19.00 | 18.77 | 18.77 | 18.77 | -0.37% | - |
| Aug 25, 2026 | 18.92 | 18.92 | 18.84 | 18.84 | 18.84 | -0.84% | - |
| Aug 24, 2026 | 19.18 | 19.18 | 19.00 | 19.00 | 19.00 | 0.93% | - |
| Aug 21, 2026 | 18.77 | 18.82 | 18.77 | 18.82 | 18.82 | -1.41% | - |
| Aug 20, 2026 | 19.22 | 19.22 | 19.09 | 19.09 | 19.09 | -5.07% | - |
| Aug 19, 2026 | 20.01 | 20.11 | 20.01 | 20.11 | 20.11 | 1.34% | - |
| Aug 18, 2026 | 20.42 | 20.42 | 19.85 | 19.85 | 19.85 | -4.59% | - |
| Aug 17, 2026 | 20.76 | 20.80 | 20.74 | 20.80 | 20.80 | -20.70% | 34 |
| Aug 5, 2026 | 27.33 | 27.33 | 26.23 | 26.23 | 26.23 | 0.77% | 381 |
| Aug 4, 2026 | 25.69 | 26.03 | 25.68 | 26.03 | 26.03 | 5.43% | - |
| Aug 3, 2026 | 26.00 | 26.00 | 24.69 | 24.69 | 24.69 | -4.08% | - |
| Jul 31, 2026 | 25.65 | 25.74 | 25.65 | 25.74 | 25.74 | -1.00% | 150 |
| Jul 30, 2026 | 24.99 | 26.00 | 24.97 | 26.00 | 26.00 | 0.58% | 25 |
| Jul 29, 2026 | 25.80 | 25.85 | 25.69 | 25.85 | 25.85 | 2.70% | 290 |
| Jul 28, 2026 | 25.58 | 25.60 | 25.17 | 25.17 | 25.17 | -1.33% | - |
| Jul 27, 2026 | 25.50 | 25.51 | 25.50 | 25.51 | 25.51 | 0.39% | - |
| Jul 24, 2026 | 25.50 | 25.59 | 25.41 | 25.41 | 25.41 | -3.02% | - |
| Jul 23, 2026 | 25.89 | 26.20 | 24.19 | 26.20 | 26.20 | 6.37% | 90 |
| Jul 22, 2026 | 25.94 | 25.94 | 24.63 | 24.63 | 24.63 | -6.63% | - |
| Jul 21, 2026 | 26.30 | 26.38 | 26.27 | 26.38 | 26.38 | -0.68% | - |
| Jul 20, 2026 | 26.03 | 26.56 | 26.03 | 26.56 | 26.56 | 5.90% | - |
| Jul 17, 2026 | 25.06 | 25.08 | 25.02 | 25.08 | 25.08 | -2.26% | - |
| Jul 16, 2026 | 26.04 | 26.72 | 25.59 | 25.66 | 25.66 | 6.34% | 2 |
| Jul 8, 2026 | 25.74 | 25.74 | 24.13 | 24.13 | 24.13 | -9.15% | - |
| Jul 7, 2026 | 26.64 | 26.64 | 26.56 | 26.56 | 26.56 | 2.55% | - |
| Jul 6, 2026 | 25.84 | 25.90 | 25.84 | 25.90 | 25.90 | -0.77% | - |
| Jul 3, 2026 | 25.74 | 26.10 | 25.74 | 26.10 | 26.10 | -2.36% | - |
| Jul 2, 2026 | 26.86 | 26.86 | 26.73 | 26.73 | 26.73 | -0.67% | - |
| Jul 1, 2026 | 27.71 | 27.71 | 26.91 | 26.91 | 26.91 | -0.63% | - |
| Jun 30, 2026 | 27.58 | 27.58 | 27.08 | 27.08 | 27.08 | -0.95% | - |
| Jun 29, 2026 | 27.20 | 27.34 | 27.20 | 27.34 | 27.34 | 7.13% | - |
| Jun 26, 2026 | 26.48 | 26.48 | 25.52 | 25.52 | 25.52 | -2.60% | - |
| Jun 25, 2026 | 27.23 | 27.30 | 26.20 | 26.20 | 26.20 | 1.35% | - |
| Jun 24, 2026 | 27.29 | 27.29 | 25.85 | 25.85 | 25.85 | 0.51% | - |
| Jun 23, 2026 | 26.92 | 26.92 | 25.72 | 25.72 | 25.72 | -4.81% | - |
| Jun 22, 2026 | 26.87 | 27.02 | 26.87 | 27.02 | 27.02 | -0.11% | 100 |
| Jun 19, 2026 | 26.73 | 27.05 | 26.73 | 27.05 | 27.05 | 2.42% | - |
| Jun 18, 2026 | 26.54 | 26.60 | 26.41 | 26.41 | 26.41 | -0.11% | - |
| Jun 17, 2026 | 26.80 | 26.82 | 26.44 | 26.44 | 26.44 | -0.86% | - |
| Jun 16, 2026 | 26.76 | 26.76 | 26.67 | 26.67 | 26.67 | 0.98% | - |
| Jun 15, 2026 | 26.93 | 26.93 | 26.41 | 26.41 | 26.41 | -0.38% | - |
| Jun 12, 2026 | 26.36 | 26.51 | 26.36 | 26.51 | 26.51 | 7.98% | - |
| Jun 11, 2026 | 24.48 | 24.55 | 24.48 | 24.55 | 24.55 | 1.32% | - |
| Jun 10, 2026 | 24.25 | 24.25 | 24.23 | 24.23 | 24.23 | -4.61% | - |
| Jun 9, 2026 | 25.23 | 25.40 | 25.23 | 25.40 | 25.40 | 5.83% | - |
| Jun 8, 2026 | 23.90 | 24.03 | 23.90 | 24.00 | 24.00 | -1.96% | - |
| Jun 5, 2026 | 24.70 | 24.70 | 24.48 | 24.48 | 24.48 | 1.83% | - |
| Jun 4, 2026 | 24.22 | 24.22 | 24.04 | 24.04 | 24.04 | -3.49% | - |
| Jun 3, 2026 | 25.86 | 25.86 | 24.75 | 24.91 | 24.91 | -0.36% | 17 |
| Jun 2, 2026 | 23.64 | 25.00 | 23.64 | 25.00 | 25.00 | 12.97% | 1,038 |