Exact Sciences Corporation (FRA:EXK)
Germany
· Delayed Price · Currency is EUR 86.42
-0.02 (-0.02%)
At close: Dec 5, 2025
Exact Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -0.02% | - |
| Dec 4, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 0.13% | - |
| Dec 3, 2025 | 86.59 | 86.59 | 86.33 | 86.33 | 86.33 | -0.50% | 40 |
| Dec 2, 2025 | 86.68 | 86.76 | 86.68 | 86.76 | 86.76 | 0.28% | 51 |
| Dec 1, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | -0.77% | 59 |
| Nov 28, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 0.16% | - |
| Nov 27, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - | - |
| Nov 26, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -1.10% | - |
| Nov 25, 2025 | 87.19 | 88.02 | 87.19 | 88.02 | 88.02 | 0.66% | 35 |
| Nov 24, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 0.33% | 80 |
| Nov 21, 2025 | 86.86 | 87.15 | 86.59 | 87.15 | 87.15 | 0.05% | 180 |
| Nov 20, 2025 | 74.23 | 88.16 | 74.23 | 87.11 | 87.11 | 35.05% | 37 |
| Nov 19, 2025 | 59.90 | 64.50 | 59.90 | 64.50 | 64.50 | 11.02% | 37 |
| Nov 18, 2025 | 56.88 | 58.10 | 56.88 | 58.10 | 58.10 | 0.68% | 120 |
| Nov 17, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 1.05% | - |
| Nov 14, 2025 | 57.74 | 57.78 | 57.11 | 57.11 | 57.11 | -2.91% | 400 |
| Nov 13, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 1.24% | - |
| Nov 12, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 1.36% | - |
| Nov 11, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -2.33% | - |
| Nov 10, 2025 | 57.26 | 59.42 | 57.26 | 58.69 | 58.69 | 0.55% | 665 |
| Nov 7, 2025 | 58.09 | 58.37 | 58.09 | 58.37 | 58.37 | -2.96% | 25 |
| Nov 6, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.03% | - |
| Nov 5, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | -0.22% | - |
| Nov 4, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 5.46% | - |
| Nov 3, 2025 | 55.82 | 57.18 | 55.82 | 57.18 | 57.18 | 2.33% | 10 |
| Oct 31, 2025 | 54.62 | 55.88 | 54.62 | 55.88 | 55.88 | 4.04% | 40 |
| Oct 30, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -1.00% | - |
| Oct 29, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.13% | - |
| Oct 28, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -2.62% | - |
| Oct 27, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.09% | - |
| Oct 24, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 3.13% | - |
| Oct 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.68% | - |
| Oct 22, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -1.32% | - |
| Oct 21, 2025 | 53.67 | 55.10 | 53.67 | 55.10 | 55.10 | 5.29% | 200 |
| Oct 20, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 1.12% | - |
| Oct 17, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.04% | - |
| Oct 16, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -0.27% | - |
| Oct 15, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 2.16% | - |
| Oct 14, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.61% | - |
| Oct 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.16% | - |
| Oct 10, 2025 | 51.18 | 51.18 | 49.92 | 49.92 | 49.92 | -1.75% | 150 |
| Oct 9, 2025 | 50.80 | 50.81 | 50.80 | 50.81 | 50.81 | -0.96% | - |
| Oct 8, 2025 | 49.49 | 51.30 | 49.49 | 51.30 | 51.30 | 4.67% | 50 |
| Oct 7, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 1.09% | - |
| Oct 6, 2025 | 48.33 | 48.48 | 48.33 | 48.48 | 48.48 | 1.47% | 150 |
| Oct 3, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.08% | - |
| Oct 2, 2025 | 47.88 | 47.88 | 47.82 | 47.82 | 47.82 | 3.62% | 13 |
| Oct 1, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1.98% | - |
| Sep 30, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.63% | - |
| Sep 29, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.44% | - |
| Sep 26, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 1.55% | - |
| Sep 25, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.81% | - |
| Sep 24, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -2.04% | - |
| Sep 23, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - | - |
| Sep 22, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.29% | - |
| Sep 19, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 2.17% | - |
| Sep 18, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.18% | - |
| Sep 17, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -1.64% | - |
| Sep 16, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -1.48% | - |
| Sep 15, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -3.52% | - |
| Sep 12, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.88% | - |
| Sep 11, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -1.13% | - |
| Sep 10, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 3.53% | - |
| Sep 9, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.37% | - |
| Sep 8, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 4.22% | - |
| Sep 5, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 4.23% | - |
| Sep 4, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 2.46% | - |
| Sep 3, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 1.43% | - |
| Sep 2, 2025 | 40.31 | 40.50 | 40.31 | 40.50 | 40.50 | 0.73% | 120 |
| Sep 1, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.51% | - |
| Aug 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.14% | - |
| Aug 28, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.15% | - |
| Aug 27, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 1.07% | - |
| Aug 26, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -3.09% | - |
| Aug 25, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.60% | - |
| Aug 22, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.17% | - |
| Aug 21, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 3.00% | - |
| Aug 20, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 1.52% | - |
| Aug 19, 2025 | 38.43 | 38.43 | 38.39 | 38.39 | 38.39 | -1.02% | 33 |
| Aug 18, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -1.29% | - |
| Aug 15, 2025 | 39.08 | 39.29 | 39.08 | 39.29 | 39.29 | 2.97% | 400 |
| Aug 14, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 7.31% | - |
| Aug 13, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 1.44% | - |
| Aug 12, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.75% | - |
| Aug 11, 2025 | 35.78 | 36.14 | 35.22 | 35.32 | 35.32 | -1.06% | 514 |
| Aug 8, 2025 | 37.50 | 37.50 | 35.70 | 35.70 | 35.70 | 4.37% | 100 |
| Aug 7, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | -16.16% | 100 |
| Aug 6, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.94% | - |
| Aug 5, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -1.88% | - |
| Aug 4, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 1.94% | - |
| Aug 1, 2025 | 40.79 | 40.79 | 40.40 | 40.40 | 40.40 | -1.44% | 1,000 |
| Jul 31, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.27% | - |
| Jul 30, 2025 | 41.00 | 41.38 | 41.00 | 41.10 | 41.10 | -0.56% | 1,572 |
| Jul 29, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.11% | - |
| Jul 28, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -1.05% | - |
| Jul 25, 2025 | 41.36 | 41.73 | 41.36 | 41.73 | 41.73 | 1.78% | 36 |
| Jul 24, 2025 | 40.93 | 41.00 | 40.93 | 41.00 | 41.00 | -3.19% | 30 |
| Jul 23, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 2.78% | - |
| Jul 22, 2025 | 41.16 | 41.20 | 40.88 | 41.20 | 41.20 | -4.61% | 195 |
| Jul 21, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | -3.57% | - |