Xencor, Inc. (FRA:XE9)
Germany · Delayed Price · Currency is EUR 14.10
-0.10 (-0.70%)
At close: Dec 12, 2025
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Dec 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -6.57% | - |
| Dec 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Dec 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Dec 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Dec 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Dec 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Dec 10, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -4.08% | 100 |
| Dec 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.77% | - |
| Dec 8, 2025 | 14.40 | 15.60 | 14.40 | 15.60 | 15.60 | 2.63% | 200 |
| Dec 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 5.56% | - |
| Dec 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 7.46% | - |
| Dec 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Dec 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Nov 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Nov 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Nov 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Nov 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Nov 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.88% | - |
| Nov 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 8.70% | - |
| Nov 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Nov 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Nov 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 8.70% | - |
| Nov 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Nov 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Nov 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Nov 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | - |
| Nov 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Nov 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -8.87% | - |
| Nov 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.20% | - |
| Oct 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.03% | - |
| Oct 30, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 1.64% | - |
| Oct 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Oct 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Oct 27, 2025 | 11.10 | 11.90 | 11.10 | 11.90 | 11.90 | 16.67% | - |
| Oct 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -8.11% | - |
| Oct 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -8.26% | - |
| Oct 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -5.47% | - |
| Oct 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | - |
| Oct 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Oct 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 5.13% | - |
| Oct 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 13.59% | - |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -10.43% | - |
| Oct 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Oct 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |