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% | - |
| Sep 26, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.78 | 1.72% | - |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | - | - |
| Sep 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | 0.58% | - |
| Sep 23, 2025 | 8.60 | 8.65 | 8.55 | 8.65 | 8.58 | 4.85% | - |
| Sep 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | 0.61% | - |
| Sep 19, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.14 | - | 185 |
| Sep 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 3.14% | - |
| Sep 17, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.89 | -2.45% | - |
| Sep 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | - | - |
| Sep 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | 1.24% | - |
| Sep 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 1.90% | - |
| Sep 11, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.84 | -1.86% | - |
| Sep 10, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 7.99 | - | - |
| Sep 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | - | - |
| Sep 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 0.63% | - |
| Sep 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | - |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 1.27% | - |
| Sep 3, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.84 | -0.63% | - |
| Sep 2, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.89 | -1.24% | - |
| Sep 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 0.63% | - |
| Aug 29, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 7.94 | -1.23% | - |
| Aug 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | 1.25% | - |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | -0.62% | - |
| Aug 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | -1.23% | - |
| Aug 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | - | - |
| Aug 22, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.06 | 0.62% | - |
| Aug 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | -1.22% | - |
| Aug 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | -1.80% | - |
| Aug 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.26 | 1.21% | - |
| Aug 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | -0.60% | - |
| Aug 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | - | - |
| Aug 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | -1.19% | 300 |
| Aug 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | 1.82% | - |
| Aug 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | 1.23% | - |
| Aug 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | 3.82% | - |
| Aug 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | - | - |
| Aug 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | -0.63% | - |
| Aug 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | 3.27% | - |
| Aug 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - | - |
| Aug 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | -1.29% | - |
| Aug 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | -0.64% | - |
| Jul 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | - | - |
| Jul 30, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.69 | 0.65% | - |
| Jul 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | 0.65% | - |
| Jul 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | 0.65% | - |
| Jul 25, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.54 | -3.16% | 1,500 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | -1.25% | - |
| Jul 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | -0.62% | - |
| Jul 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.94 | - | - |
| Jul 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.94 | -2.42% | - |