Xencor, Inc. (FRA:XE9)
Germany
· Delayed Price · Currency is EUR 14.40
+1.00 (7.46%)
At close: Dec 4, 2025
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 5.56% | - |
| Dec 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 7.46% | - |
| Dec 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Dec 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Nov 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Nov 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Nov 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Nov 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Nov 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Nov 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.88% | - |
| Nov 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 8.70% | - |
| Nov 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Nov 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Nov 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 8.70% | - |
| Nov 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Nov 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Nov 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Nov 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | - |
| Nov 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Nov 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -8.87% | - |
| Nov 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.20% | - |
| Oct 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.03% | - |
| Oct 30, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 1.64% | - |
| Oct 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Oct 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Oct 27, 2025 | 11.10 | 11.90 | 11.10 | 11.90 | 11.90 | 16.67% | - |
| Oct 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -8.11% | - |
| Oct 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -8.26% | - |
| Oct 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -5.47% | - |
| Oct 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | - |
| Oct 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Oct 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 5.13% | - |
| Oct 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 13.59% | - |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -10.43% | - |
| Oct 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Oct 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Oct 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 6.86% | - |
| Oct 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Oct 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.11% | - |
| Oct 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Oct 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Oct 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 2, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 3.16% | - |
| Oct 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 7.34% | - |
| Sep 26, 2025 | 8.45 | 8.85 | 8.45 | 8.85 | 8.85 | 4.12% | - |
| Sep 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Sep 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Sep 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |
| Sep 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Sep 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 9.40% | - |
| Sep 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 8.76% | - |
| Sep 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 16, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | - |
| Sep 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Sep 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Sep 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Sep 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Sep 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Sep 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Sep 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Sep 2, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 7.69% | - |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Aug 29, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 2.33% | - |
| Aug 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Aug 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Aug 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| Aug 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 12.50% | - |
| Aug 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Aug 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Aug 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Aug 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Aug 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 10.62% | - |
| Aug 12, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -2.59% | - |
| Aug 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Aug 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Aug 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -9.30% | - |
| Aug 6, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 80 |
| Aug 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | - |
| Aug 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -6.16% | - |
| Jul 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Jul 30, 2025 | 7.25 | 7.55 | 7.25 | 7.55 | 7.55 | 2.03% | - |
| Jul 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.13% | - |
| Jul 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.70% | - |
| Jul 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.87% | - |
| Jul 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Jul 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.08% | - |
| Jul 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Jul 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |