Xeris Biopharma Holdings, Inc. (FRA:2B30)
Germany
· Delayed Price · Currency is EUR 5.47
-0.42 (-7.13%)
At close: Dec 3, 2025
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.18% | - |
| Dec 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3.84% | - |
| Dec 3, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -7.13% | - |
| Dec 2, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -5.00% | - |
| Dec 1, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 1.39% | 303 |
| Nov 28, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Nov 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.49% | - |
| Nov 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.17% | - |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.78% | - |
| Nov 24, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.86% | - |
| Nov 21, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -5.35% | - |
| Nov 20, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.66% | - |
| Nov 19, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -2.36% | - |
| Nov 18, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.65% | - |
| Nov 17, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.37% | - |
| Nov 14, 2025 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | -4.62% | 1,443 |
| Nov 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.60% | 3,100 |
| Nov 12, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -3.87% | - |
| Nov 11, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 4.19% | - |
| Nov 10, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -4.02% | 1 |
| Nov 7, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -22.15% | - |
| Nov 6, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% | - |
| Nov 5, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.24% | - |
| Nov 4, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.11% | - |
| Nov 3, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.30% | - |
| Oct 31, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.67% | - |
| Oct 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.91% | - |
| Oct 29, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.14% | - |
| Oct 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.22% | - |
| Oct 27, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.65% | - |
| Oct 24, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.65% | - |
| Oct 23, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.16% | - |
| Oct 22, 2025 | 7.69 | 7.86 | 7.69 | 7.86 | 7.86 | -4.15% | 398 |
| Oct 21, 2025 | 7.91 | 8.20 | 7.91 | 8.20 | 8.20 | 5.20% | 1,672 |
| Oct 20, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.16% | - |
| Oct 17, 2025 | 7.69 | 7.70 | 7.63 | 7.63 | 7.63 | -2.31% | 866 |
| Oct 16, 2025 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | 13.61% | 1,000 |
| Oct 15, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.93% | - |
| Oct 14, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.22% | - |
| Oct 13, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.81% | - |
| Oct 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.43% | - |
| Oct 9, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.49% | - |
| Oct 8, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2.26% | - |
| Oct 7, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.15% | - |
| Oct 6, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.36% | - |
| Oct 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.95% | - |
| Oct 2, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.54% | - |
| Oct 1, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.74% | - |
| Sep 30, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.38% | - |
| Sep 29, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 3.78% | - |
| Sep 26, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.20% | - |
| Sep 25, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.62% | - |
| Sep 24, 2025 | 6.62 | 6.80 | 6.62 | 6.80 | 6.80 | 3.90% | 2,316 |
| Sep 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.08% | - |
| Sep 22, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -6.57% | - |
| Sep 19, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 8.45% | - |
| Sep 18, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 3.23% | - |
| Sep 17, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.73% | - |
| Sep 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.92% | - |
| Sep 15, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.64% | - |
| Sep 12, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.13% | - |
| Sep 11, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.10% | - |
| Sep 10, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.77% | - |
| Sep 9, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.59% | - |
| Sep 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Sep 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.45% | - |
| Sep 4, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.19% | - |
| Sep 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.83% | - |
| Sep 2, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.23% | - |
| Sep 1, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.28% | - |
| Aug 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.85% | - |
| Aug 28, 2025 | 6.75 | 6.84 | 6.75 | 6.84 | 6.84 | 1.56% | 125 |
| Aug 27, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.75% | - |
| Aug 26, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.38% | - |
| Aug 25, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.56% | - |
| Aug 22, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.63% | - |
| Aug 21, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 2.98% | - |
| Aug 20, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Aug 19, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -4.10% | - |
| Aug 18, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 5.29% | - |
| Aug 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.49% | - |
| Aug 14, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.41% | - |
| Aug 13, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.33% | - |
| Aug 12, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | -3.09% | 17 |
| Aug 11, 2025 | 5.77 | 6.32 | 5.77 | 6.32 | 6.32 | 13.48% | 700 |
| Aug 8, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -5.44% | - |
| Aug 7, 2025 | 4.63 | 5.89 | 4.63 | 5.89 | 5.89 | 26.61% | 750 |
| Aug 6, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.90% | - |
| Aug 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.68% | - |
| Aug 4, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.29% | - |
| Aug 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.26% | - |
| Jul 31, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33% | - |
| Jul 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.48% | - |
| Jul 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.61% | - |
| Jul 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.82% | - |
| Jul 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.59% | - |
| Jul 24, 2025 | 4.27 | 4.40 | 4.27 | 4.40 | 4.40 | 2.33% | 1,823 |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.51% | - |
| Jul 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.19% | - |
| Jul 21, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.62% | - |