Xenon Pharmaceuticals Inc. (FRA:XP0)
Germany · Delayed Price · Currency is EUR 38.20
+0.20 (0.53%)
At close: Nov 28, 2025
Xenon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Nov 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Nov 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 4.44% | - |
| Nov 25, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | 1.69% | 8 |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Nov 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 20, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Nov 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Nov 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 3.53% | - |
| Nov 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Nov 13, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Nov 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.24% | 28 |
| Nov 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Nov 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 7, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -1.80% | 100 |
| Nov 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Nov 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Nov 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -7.61% | 260 |
| Nov 3, 2025 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | - | 135 |
| Oct 31, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 2.79% | 432 |
| Oct 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Oct 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Oct 28, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Oct 27, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Oct 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Oct 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Oct 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Oct 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Oct 20, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.12% | 100 |
| Oct 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Oct 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| Oct 15, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Oct 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Oct 13, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Oct 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 5.36% | - |
| Oct 9, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Oct 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Oct 7, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 0.60% | 100 |
| Oct 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Oct 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Oct 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.73% | - |
| Oct 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Sep 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Sep 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| Sep 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Sep 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Sep 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |