Xeris Biopharma Holdings, Inc. (LON:0A8E)
London · Delayed Price · Currency is GBP · Price in USD 6.80
-0.18 (-2.51%)
Feb 12, 2026, 3:59 PM GMT
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.89 | 6.90 | 6.80 | 6.80 | 6.80 | -2.51% | 1,080 |
| Feb 11, 2026 | 7.26 | 7.26 | 6.89 | 6.97 | 6.97 | -2.37% | 1,009 |
| Feb 10, 2026 | 6.80 | 7.14 | 6.80 | 7.14 | 7.14 | 2.45% | 76 |
| Feb 9, 2026 | 6.95 | 7.11 | 6.92 | 6.97 | 6.97 | -0.60% | 1,124 |
| Feb 6, 2026 | 6.98 | 7.01 | 6.97 | 7.01 | 7.01 | 2.04% | 13 |
| Feb 5, 2026 | 7.02 | 7.02 | 6.87 | 6.87 | 6.87 | -2.79% | 962 |
| Feb 4, 2026 | 7.41 | 7.41 | 6.98 | 7.07 | 7.07 | -4.24% | 3,362 |
| Feb 3, 2026 | 7.41 | 7.41 | 7.38 | 7.38 | 7.38 | -1.53% | 929 |
| Feb 2, 2026 | 7.27 | 7.58 | 7.22 | 7.50 | 7.50 | 2.80% | 1,577 |
| Jan 30, 2026 | 7.36 | 7.40 | 7.27 | 7.29 | 7.29 | 2.33% | 895 |
| Jan 29, 2026 | 7.16 | 7.24 | 7.12 | 7.13 | 7.13 | -1.55% | 2,623 |
| Jan 28, 2026 | 7.44 | 7.47 | 7.20 | 7.24 | 7.24 | -2.86% | 473 |
| Jan 27, 2026 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | -0.53% | 182 |
| Jan 26, 2026 | 7.38 | 7.49 | 7.38 | 7.49 | 7.49 | -0.07% | 396 |
| Jan 23, 2026 | 7.60 | 7.61 | 7.50 | 7.50 | 7.50 | -2.00% | 2,587 |
| Jan 22, 2026 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | 2.37% | 7,384 |
| Jan 21, 2026 | 7.69 | 7.71 | 7.47 | 7.47 | 7.47 | -2.21% | 8,544 |
| Jan 20, 2026 | 7.35 | 7.69 | 7.27 | 7.64 | 7.64 | 1.61% | 1,404 |
| Jan 16, 2026 | 7.44 | 7.61 | 7.43 | 7.52 | 7.52 | 0.99% | 1,843 |
| Jan 15, 2026 | 7.73 | 7.73 | 7.43 | 7.45 | 7.45 | -0.93% | 559 |
| Jan 14, 2026 | 7.58 | 7.58 | 7.52 | 7.52 | 7.52 | -0.60% | 895 |
| Jan 13, 2026 | 7.86 | 7.86 | 7.56 | 7.56 | 7.56 | -3.82% | 1,520 |
| Jan 12, 2026 | 7.90 | 7.90 | 7.75 | 7.86 | 7.86 | -3.78% | 7,921 |
| Jan 9, 2026 | 8.25 | 8.27 | 7.87 | 8.17 | 8.17 | -0.20% | 3,632 |
| Jan 8, 2026 | 7.25 | 8.40 | 7.25 | 8.19 | 8.19 | 16.25% | 21,825 |
| Jan 7, 2026 | 7.11 | 7.11 | 7.04 | 7.04 | 7.04 | 1.16% | 1,089 |
| Jan 6, 2026 | 7.30 | 7.30 | 6.96 | 6.96 | 6.96 | -1.00% | 1,152 |
| Jan 5, 2026 | 7.33 | 7.33 | 6.89 | 7.03 | 7.03 | -3.58% | 15,462 |
| Jan 2, 2026 | 8.04 | 8.04 | 7.29 | 7.29 | 7.29 | -9.20% | 7,062 |
| Dec 31, 2025 | 7.49 | 8.20 | 7.49 | 8.03 | 8.03 | 10.14% | 31,608 |
| Dec 30, 2025 | 7.41 | 7.49 | 7.28 | 7.29 | 7.29 | -1.07% | 33 |
| Dec 29, 2025 | 7.19 | 7.37 | 7.19 | 7.37 | 7.37 | 1.63% | 191 |
| Dec 24, 2025 | 7.18 | 7.25 | 7.18 | 7.25 | 7.25 | 1.57% | 202 |
| Dec 23, 2025 | 7.08 | 7.14 | 7.02 | 7.14 | 7.14 | -1.94% | 1,734 |
| Dec 22, 2025 | 7.22 | 7.34 | 7.20 | 7.28 | 7.28 | -0.40% | 11,946 |
| Dec 19, 2025 | 7.21 | 7.43 | 7.21 | 7.31 | 7.31 | 2.09% | 398 |
| Dec 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.04% | 2 |
| Dec 17, 2025 | 7.13 | 7.18 | 7.13 | 7.16 | 7.16 | 0.80% | 542 |
| Dec 16, 2025 | 7.02 | 7.10 | 6.96 | 7.10 | 7.10 | -0.56% | 950 |
| Dec 15, 2025 | 7.17 | 7.23 | 7.10 | 7.14 | 7.14 | 0.42% | 554 |
| Dec 11, 2025 | 7.14 | 7.16 | 7.10 | 7.11 | 7.11 | 2.46% | 2,973 |
| Dec 10, 2025 | 6.95 | 6.96 | 6.88 | 6.94 | 6.94 | -4.62% | 2,323 |
| Dec 9, 2025 | 7.10 | 7.28 | 6.99 | 7.28 | 7.28 | 5.21% | 7,737 |
| Dec 8, 2025 | 6.67 | 6.94 | 6.64 | 6.92 | 6.92 | 5.81% | 1,380 |
| Dec 5, 2025 | 6.65 | 6.67 | 6.54 | 6.54 | 6.54 | -4.25% | 987 |
| Dec 4, 2025 | 6.75 | 6.85 | 6.75 | 6.83 | 6.83 | 0.44% | 916 |
| Dec 3, 2025 | 6.63 | 6.82 | 6.63 | 6.80 | 6.80 | 3.50% | 1,080 |
| Dec 2, 2025 | 6.96 | 6.96 | 6.54 | 6.57 | 6.57 | -6.25% | 3,001 |
| Dec 1, 2025 | 7.04 | 7.10 | 7.00 | 7.00 | 7.00 | -2.67% | 828 |
| Nov 28, 2025 | 7.19 | 7.23 | 7.19 | 7.20 | 7.20 | 0.21% | 4,590 |