Xenon Pharmaceuticals Inc. (FRA:XP0)
Germany · Delayed Price · Currency is EUR 44.60
-0.80 (-1.76%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:XP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | - | -1.76% | - |
| Jun 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.58% | - |
| Jun 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| May 29, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| May 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| May 27, 2026 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | 1.30% | 100 |
| May 26, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| May 25, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| May 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| May 21, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| May 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| May 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| May 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.36% | - |
| May 15, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| May 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.72% | - |
| May 13, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| May 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| May 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| May 8, 2026 | 47.60 | 48.40 | 47.60 | 48.40 | 48.40 | -3.20% | 2 |
| May 7, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 2.46% | 200 |
| May 6, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| May 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.52% | - |
| May 4, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Apr 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.03% | - |
| Apr 29, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Apr 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Apr 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.09% | - |
| Apr 24, 2026 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | -0.42% | 74 |
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Apr 22, 2026 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | 0.42% | 100 |
| Apr 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.95% | - |
| Apr 20, 2026 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | 1.00% | 266 |
| Apr 17, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 0.81% | 300 |
| Apr 16, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Apr 15, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Apr 14, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Apr 13, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 0.81% | 100 |
| Apr 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Apr 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Apr 8, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.63% | - |
| Apr 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Apr 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | - |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 15 |
| Mar 31, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | - |
| Mar 30, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | - | 69 |
| Mar 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| Mar 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.72% | - |
| Mar 25, 2026 | 45.40 | 46.60 | 45.40 | 46.60 | 46.60 | 0.43% | 20 |
| Mar 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Mar 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |