Xenon Pharmaceuticals Inc. (FRA:XP0)
Germany
· Delayed Price · Currency is EUR 38.00
+0.20 (0.53%)
At close: Dec 5, 2025
Xenon Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Dec 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 3.28% | 18 |
| Dec 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Dec 2, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Dec 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Nov 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Nov 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Nov 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 4.44% | - |
| Nov 25, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | 1.69% | 8 |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Nov 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 20, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Nov 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Nov 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 3.53% | - |
| Nov 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Nov 13, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Nov 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.24% | 28 |
| Nov 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Nov 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 7, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -1.80% | 100 |
| Nov 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Nov 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Nov 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -7.61% | 260 |
| Nov 3, 2025 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | - | 135 |
| Oct 31, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 2.79% | 432 |
| Oct 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Oct 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Oct 28, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Oct 27, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Oct 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Oct 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Oct 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Oct 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Oct 20, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.12% | 100 |
| Oct 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Oct 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| Oct 15, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Oct 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Oct 13, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Oct 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 5.36% | - |
| Oct 9, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Oct 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Oct 7, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 0.60% | 100 |
| Oct 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Oct 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Oct 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.73% | - |
| Oct 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Sep 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Sep 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| Sep 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Sep 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Sep 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Sep 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Sep 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.36% | - |
| Sep 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Sep 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Sep 15, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Sep 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Sep 11, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | - | 10 |
| Sep 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Sep 9, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | -3.53% | 150 |
| Sep 8, 2025 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 3.03% | 150 |
| Sep 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Sep 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Sep 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Sep 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Sep 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Aug 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Aug 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Aug 27, 2025 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 3.07% | 10 |
| Aug 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Aug 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Aug 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Aug 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Aug 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Aug 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Aug 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Aug 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Aug 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.58% | - |
| Aug 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 12, 2025 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 6.99% | 98 |
| Aug 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Aug 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Aug 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Aug 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Aug 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 9.16% | - |
| Aug 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Aug 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jul 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jul 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jul 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Jul 28, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | -0.76% | 20 |
| Jul 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jul 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Jul 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Jul 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Jul 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |