Extendicare Inc. (FRA:5XE)
Germany
· Delayed Price · Currency is EUR 13.20
+1.00 (8.20%)
At close: Dec 4, 2025
Extendicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 2.27% | - |
| Dec 4, 2025 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 8.20% | 4,000 |
| Dec 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Dec 2, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 200 |
| Dec 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Nov 27, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.57 | 1.61% | - |
| Nov 26, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.37 | 0.81% | - |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | 1.65% | - |
| Nov 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.08 | - | - |
| Nov 21, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.08 | 0.83% | - |
| Nov 20, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 11.98 | -2.44% | 160 |
| Nov 19, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | -1.60% | - |
| Nov 18, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.47 | 4.17% | 30 |
| Nov 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.98 | 4.35% | - |
| Nov 14, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.48 | 0.88% | - |
| Nov 13, 2025 | 11.30 | 11.70 | 11.30 | 11.40 | 11.38 | 7.55% | - |
| Nov 12, 2025 | 9.90 | 10.60 | 9.90 | 10.60 | 10.58 | 7.07% | 3,700 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | -0.50% | - |
| Nov 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.93 | -0.50% | - |
| Nov 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.98 | 1.01% | - |
| Nov 6, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.88 | -1.00% | - |
| Nov 5, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 9.98 | 1.52% | - |
| Nov 4, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.83 | -0.51% | - |
| Nov 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | 2.06% | - |
| Oct 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | -0.51% | - |
| Oct 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - | - |
| Oct 29, 2025 | 9.80 | 9.80 | 9.55 | 9.75 | 9.70 | -1.02% | - |
| Oct 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | 0.51% | - |
| Oct 27, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.75 | -0.51% | - |
| Oct 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | 0.51% | - |
| Oct 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | 1.55% | - |
| Oct 22, 2025 | 9.40 | 9.65 | 9.35 | 9.65 | 9.60 | 2.66% | - |
| Oct 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.36 | 3.30% | - |
| Oct 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.06 | 1.68% | - |
| Oct 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.91 | -0.56% | - |
| Oct 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.96 | - | - |
| Oct 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.96 | 1.69% | - |
| Oct 14, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.81 | -0.56% | - |
| Oct 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | -0.56% | - |
| Oct 10, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.91 | -1.65% | - |
| Oct 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.06 | - | - |
| Oct 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.06 | -0.55% | - |
| Oct 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.11 | -1.08% | - |
| Oct 6, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | - | - |
| Oct 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | - | - |
| Oct 2, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.21 | 2.21% | - |
| Oct 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.01 | -1.63% | - |
| Sep 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.16 | 1.10% | - |
| Sep 29, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.06 | 2.82% | - |