Xenon Pharmaceuticals Inc. (FRA:XP0)
Germany · Delayed Price · Currency is EUR 36.40
-12.60 (-25.71%)
At close: Sep 18, 2026
FRA:XP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | -25.71% | 120 |
| Sep 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | - |
| Sep 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.21% | - |
| Sep 15, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Sep 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 11, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 47 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Sep 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Sep 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 2, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 1.94% | 300 |
| Sep 1, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 31, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Aug 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Aug 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4.85% | - |
| Aug 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Aug 25, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 1.94% | 80 |
| Aug 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 21, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | -2.83% | 50 |
| Aug 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Aug 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Aug 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Aug 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Aug 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Aug 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Aug 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Aug 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Aug 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Aug 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Aug 5, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 3.70% | 39 |
| Aug 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Jul 31, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Jul 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Jul 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Jul 28, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 2.63% | 127 |
| Jul 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jul 24, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | - | 26 |
| Jul 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Jul 22, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 1.74% | 160 |
| Jul 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Jul 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Jul 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jul 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Jul 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jul 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Jul 13, 2026 | 60.00 | 61.00 | 58.50 | 58.50 | 58.50 | -5.65% | 120 |