Xenon Pharmaceuticals Inc. (FRA:XP0)
Germany · Delayed Price · Currency is EUR 47.20
-0.80 (-1.67%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:XP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Mar 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Mar 18, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Mar 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | - |
| Mar 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -4.02% | - |
| Mar 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Mar 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Mar 11, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | -2.80% | 115 |
| Mar 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 33.75% | - |
| Mar 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 10.50% | - |
| Mar 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| Mar 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Mar 4, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Mar 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Mar 2, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Feb 27, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Feb 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Feb 25, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.87% | - |
| Feb 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Feb 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Feb 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Feb 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Feb 18, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 1.72% | 162 |
| Feb 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Feb 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Feb 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Feb 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Feb 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |