Exagen Inc. (FRA:E08A)
Germany
· Delayed Price · Currency is EUR 6.15
+0.15 (2.50%)
At close: Dec 4, 2025
Exagen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Dec 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| Dec 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Nov 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Nov 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Nov 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Nov 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Nov 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Nov 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -6.54% | - |
| Nov 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Nov 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.68% | - |
| Nov 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.82% | - |
| Nov 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Nov 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Nov 10, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -7.91% | - |
| Nov 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Nov 6, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.38% | - |
| Nov 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -7.00% | - |
| Nov 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Nov 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Oct 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 24, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.51% | 230 |
| Oct 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Oct 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Oct 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Oct 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Oct 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.81% | - |
| Oct 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Oct 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Oct 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Oct 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Oct 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Oct 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Oct 2, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.73% | 1,169 |
| Oct 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Sep 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Sep 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Sep 26, 2025 | 8.90 | 9.45 | 8.90 | 9.45 | 9.45 | 5.00% | 80 |
| Sep 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.09% | - |
| Sep 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Sep 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Sep 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Sep 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.23% | - |
| Sep 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Sep 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Sep 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | - |
| Sep 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Sep 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Sep 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Sep 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Sep 9, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Sep 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Sep 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Sep 4, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 4.94% | 300 |
| Sep 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Sep 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Aug 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Aug 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Aug 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Aug 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Aug 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Aug 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Aug 20, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | 649 |
| Aug 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Aug 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Aug 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Aug 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Aug 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Aug 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Aug 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Aug 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Aug 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Aug 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Aug 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Jul 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jul 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 20.00% | - |
| Jul 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Jul 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jul 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Jul 24, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 9.48% | 70 |
| Jul 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jul 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jul 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Jul 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |