Xencor, Inc. (FRA:XE9)
Germany · Delayed Price · Currency is EUR 9.60
+0.40 (4.35%)
At close: Feb 20, 2026
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.35% | - |
| Feb 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Feb 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| Feb 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Feb 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.53% | - |
| Feb 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.17% | - |
| Feb 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Feb 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 8.05% | - |
| Feb 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -9.38% | - |
| Feb 5, 2026 | 9.05 | 9.60 | 9.05 | 9.60 | 9.60 | -1.03% | 500 |
| Feb 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Feb 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| Feb 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | - |
| Jan 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Jan 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jan 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Jan 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jan 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Jan 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Jan 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -8.11% | - |
| Jan 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -7.50% | - |
| Jan 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Jan 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Jan 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Jan 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Jan 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Jan 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 6.03% | - |
| Jan 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jan 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -5.65% | - |
| Jan 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jan 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Dec 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | 29 |
| Dec 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Dec 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| 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 |