Frankfurt - Delayed Quote EUR

Extreme Networks, Inc. (EXM.F)

10.40 +0.24 (+2.36%)
At close: April 26 at 3:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.57 10.57 10.40 10.40 10.40 100
Apr 25, 2024 10.18 10.18 10.08 10.15 10.15 -
Apr 24, 2024 10.34 10.64 10.24 10.24 10.24 100
Apr 23, 2024 10.01 10.01 9.91 9.91 9.91 -
Apr 22, 2024 10.26 10.26 10.13 10.15 10.15 -
Apr 19, 2024 10.20 10.20 10.07 10.07 10.07 -
Apr 18, 2024 10.38 10.38 10.26 10.26 10.26 225
Apr 17, 2024 10.34 10.34 10.26 10.31 10.31 -
Apr 16, 2024 10.36 10.36 10.27 10.27 10.27 -
Apr 15, 2024 10.31 10.42 10.20 10.42 10.42 -
Apr 12, 2024 10.27 10.27 10.05 10.05 10.05 -
Apr 11, 2024 10.11 10.11 10.01 10.05 10.05 -
Apr 10, 2024 10.51 10.51 10.35 10.35 10.35 -
Apr 9, 2024 10.14 10.14 10.02 10.06 10.06 -
Apr 8, 2024 9.93 9.93 9.85 9.91 9.91 -
Apr 5, 2024 10.26 10.26 10.15 10.22 10.22 -
Apr 4, 2024 10.41 10.41 10.31 10.38 10.38 -
Apr 3, 2024 10.27 10.27 10.12 10.12 10.12 -
Apr 2, 2024 10.65 10.65 10.40 10.40 10.40 100
Mar 28, 2024 10.57 10.58 10.51 10.58 10.58 -
Mar 27, 2024 10.46 10.56 10.40 10.56 10.56 -
Mar 26, 2024 10.65 10.70 10.59 10.69 10.69 1
Mar 25, 2024 10.61 10.61 10.50 10.56 10.56 150
Mar 22, 2024 10.64 10.70 10.59 10.70 10.70 -
Mar 21, 2024 10.65 10.65 10.57 10.65 10.65 -
Mar 20, 2024 10.53 10.53 10.45 10.50 10.50 -
Mar 19, 2024 10.22 10.40 10.14 10.40 10.40 -
Mar 18, 2024 10.30 10.30 10.20 10.25 10.25 -
Mar 15, 2024 10.29 10.29 10.23 10.27 10.27 -
Mar 14, 2024 10.44 10.44 10.35 10.35 10.35 -
Mar 13, 2024 10.65 10.66 10.55 10.66 10.66 -
Mar 12, 2024 10.81 10.81 10.71 10.75 10.75 -
Mar 11, 2024 10.72 10.73 10.57 10.73 10.73 -
Mar 8, 2024 10.86 10.86 10.77 10.78 10.78 -
Mar 7, 2024 10.88 10.91 10.77 10.91 10.91 -
Mar 6, 2024 11.09 11.09 10.98 10.99 10.99 -
Mar 5, 2024 11.23 11.23 10.90 11.10 11.10 5,000
Mar 4, 2024 11.39 11.39 11.28 11.32 11.32 -
Mar 1, 2024 11.63 11.63 11.50 11.51 11.51 -
Feb 29, 2024 11.56 11.56 11.40 11.53 11.53 -
Feb 28, 2024 11.47 11.47 11.34 11.36 11.36 -
Feb 27, 2024 11.44 11.44 11.32 11.40 11.40 -
Feb 26, 2024 11.29 11.29 11.18 11.19 11.19 -
Feb 23, 2024 11.27 11.27 11.15 11.19 11.19 -
Feb 22, 2024 10.98 10.98 10.79 10.79 10.79 -
Feb 21, 2024 10.82 10.82 10.64 10.72 10.72 -
Feb 20, 2024 11.00 11.00 10.88 10.88 10.88 110
Feb 19, 2024 11.41 11.41 11.00 11.00 11.00 48
Feb 16, 2024 11.30 11.30 11.09 11.09 11.09 -
Feb 15, 2024 11.24 11.24 11.13 11.19 11.19 -
Feb 14, 2024 11.14 11.30 11.03 11.30 11.30 170
Feb 13, 2024 11.56 11.56 11.22 11.32 11.32 100
Feb 12, 2024 11.40 11.70 11.31 11.70 11.70 100
Feb 9, 2024 11.38 11.77 11.28 11.77 11.77 543
Feb 8, 2024 11.50 11.50 11.11 11.28 11.28 60
Feb 7, 2024 11.23 11.24 11.13 11.24 11.24 165
Feb 6, 2024 11.40 11.40 11.28 11.35 11.35 -
Feb 5, 2024 11.30 11.44 11.20 11.44 11.44 -
Feb 2, 2024 12.14 12.14 11.70 11.70 11.70 100
Feb 1, 2024 12.70 12.70 12.00 12.00 12.00 119
Jan 31, 2024 15.08 15.08 13.00 13.00 13.00 515
Jan 30, 2024 15.44 15.44 15.44 15.44 15.44 -
Jan 29, 2024 15.45 15.45 15.45 15.45 15.45 -
Jan 26, 2024 15.19 15.19 15.19 15.19 15.19 -
Jan 25, 2024 15.11 15.11 15.11 15.11 15.11 -
Jan 24, 2024 15.15 15.15 15.15 15.15 15.15 -
Jan 23, 2024 15.11 15.11 15.11 15.11 15.11 -
Jan 22, 2024 15.18 15.18 15.18 15.18 15.18 -
Jan 19, 2024 14.90 14.90 14.90 14.90 14.90 -
Jan 18, 2024 14.68 14.68 14.68 14.68 14.68 -
Jan 17, 2024 14.52 14.52 14.52 14.52 14.52 -
Jan 16, 2024 14.44 14.44 14.44 14.44 14.44 -
Jan 15, 2024 14.44 14.44 14.44 14.44 14.44 -
Jan 12, 2024 14.44 14.44 14.44 14.44 14.44 -
Jan 11, 2024 14.76 14.76 14.59 14.59 14.59 61
Jan 10, 2024 14.49 14.49 14.49 14.49 14.49 -
Jan 9, 2024 14.90 14.90 14.90 14.90 14.90 -
Jan 8, 2024 15.34 15.34 15.34 15.34 15.34 -
Jan 5, 2024 15.56 15.56 15.56 15.56 15.56 -
Jan 4, 2024 15.61 15.61 15.61 15.61 15.61 -
Jan 3, 2024 15.94 15.94 15.94 15.94 15.94 -
Jan 2, 2024 15.69 15.69 15.69 15.69 15.69 -
Dec 29, 2023 15.90 15.90 15.90 15.90 15.90 -
Dec 28, 2023 15.68 16.38 15.68 16.38 16.38 100
Dec 27, 2023 15.81 15.81 15.81 15.81 15.81 -
Dec 22, 2023 15.77 15.77 15.77 15.77 15.77 -
Dec 21, 2023 16.52 16.52 15.90 16.13 16.13 96
Dec 20, 2023 16.13 16.13 16.13 16.13 16.13 -
Dec 19, 2023 16.03 16.03 16.03 16.03 16.03 -
Dec 18, 2023 16.18 16.18 16.18 16.18 16.18 -
Dec 15, 2023 17.08 17.08 16.59 17.06 17.06 245
Dec 14, 2023 17.08 17.08 16.70 17.01 17.01 157
Dec 13, 2023 16.09 16.49 16.09 16.49 16.49 100
Dec 12, 2023 15.84 15.84 15.84 15.84 15.84 -
Dec 11, 2023 15.47 16.11 15.47 16.11 16.11 80
Dec 8, 2023 14.82 14.82 14.82 14.82 14.82 -
Dec 7, 2023 14.69 14.83 14.69 14.83 14.83 1
Dec 6, 2023 14.72 14.72 14.72 14.72 14.72 -
Dec 5, 2023 14.72 14.72 14.72 14.72 14.72 -
Dec 4, 2023 15.30 15.30 14.90 14.90 14.90 155
Dec 1, 2023 14.50 15.19 14.50 14.90 14.90 190
Nov 30, 2023 14.74 14.78 14.74 14.78 14.78 9
Nov 29, 2023 14.65 14.65 14.65 14.65 14.65 -
Nov 28, 2023 14.77 14.77 14.77 14.77 14.77 -
Nov 27, 2023 14.68 14.73 14.68 14.73 14.73 10
Nov 24, 2023 14.85 14.85 14.85 14.85 14.85 -
Nov 23, 2023 14.74 14.74 14.74 14.74 14.74 -
Nov 22, 2023 14.60 14.60 14.60 14.60 14.60 -
Nov 21, 2023 14.81 14.81 14.81 14.81 14.81 -
Nov 20, 2023 14.82 15.10 14.82 15.10 15.10 864
Nov 17, 2023 14.85 14.85 14.85 14.85 14.85 -
Nov 16, 2023 15.45 15.45 15.34 15.34 15.34 160
Nov 15, 2023 15.39 15.65 15.39 15.65 15.65 200
Nov 14, 2023 14.92 14.93 14.92 14.93 14.93 154
Nov 13, 2023 15.15 15.15 15.15 15.15 15.15 -
Nov 10, 2023 14.82 15.00 14.82 15.00 15.00 50
Nov 9, 2023 15.15 15.15 15.15 15.15 15.15 -
Nov 8, 2023 15.53 15.53 15.53 15.53 15.53 -
Nov 7, 2023 15.44 15.98 15.27 15.98 15.98 80
Nov 6, 2023 15.40 15.40 15.40 15.40 15.40 -
Nov 3, 2023 15.80 15.80 15.35 15.35 15.35 568
Nov 2, 2023 16.76 16.76 15.39 15.39 15.39 211
Nov 1, 2023 19.27 19.27 19.26 19.26 19.26 40
Oct 31, 2023 18.26 19.79 18.26 19.79 19.79 30
Oct 30, 2023 19.23 19.23 19.10 19.10 19.10 559
Oct 27, 2023 18.89 18.89 18.89 18.89 18.89 -
Oct 26, 2023 19.40 19.93 19.18 19.93 19.93 1,040
Oct 25, 2023 19.34 19.34 19.34 19.34 19.34 -
Oct 24, 2023 19.25 19.25 19.25 19.25 19.25 -
Oct 23, 2023 19.09 19.50 19.09 19.50 19.50 2,400
Oct 20, 2023 19.81 19.81 19.75 19.75 19.75 250
Oct 19, 2023 20.56 20.56 20.56 20.56 20.56 -
Oct 18, 2023 21.03 21.03 21.03 21.03 21.03 -
Oct 17, 2023 21.41 21.41 21.41 21.41 21.41 840
Oct 16, 2023 21.40 21.99 21.01 21.99 21.99 129
Oct 13, 2023 22.73 22.73 22.73 22.73 22.73 -
Oct 12, 2023 22.84 22.84 22.84 22.84 22.84 -
Oct 11, 2023 22.98 22.98 22.98 22.98 22.98 -
Oct 10, 2023 22.45 22.45 22.45 22.45 22.45 -
Oct 9, 2023 21.83 22.81 21.83 22.81 22.81 90
Oct 6, 2023 21.11 21.11 21.11 21.11 21.11 -
Oct 5, 2023 22.56 22.79 20.96 20.96 20.96 180
Oct 4, 2023 22.17 22.17 22.17 22.17 22.17 -
Oct 3, 2023 22.89 22.89 22.89 22.89 22.89 -
Oct 2, 2023 22.63 22.63 22.63 22.63 22.63 -
Sep 29, 2023 22.68 22.68 22.68 22.68 22.68 -
Sep 28, 2023 22.73 22.73 22.63 22.63 22.63 550
Sep 27, 2023 22.50 23.03 22.50 23.03 23.03 143
Sep 26, 2023 22.36 22.36 22.36 22.36 22.36 -
Sep 25, 2023 22.37 22.37 22.37 22.37 22.37 -
Sep 22, 2023 21.82 22.99 21.82 22.99 22.99 120
Sep 21, 2023 22.25 22.25 22.25 22.25 22.25 -
Sep 20, 2023 22.31 22.31 22.31 22.31 22.31 -
Sep 19, 2023 22.22 22.22 22.22 22.22 22.22 -
Sep 18, 2023 22.16 22.16 21.96 21.96 21.96 25
Sep 15, 2023 22.50 22.50 22.50 22.50 22.50 -
Sep 14, 2023 22.38 22.38 22.38 22.38 22.38 -
Sep 13, 2023 23.13 23.13 23.13 23.13 23.13 -
Sep 12, 2023 23.35 23.35 23.35 23.35 23.35 -
Sep 11, 2023 24.24 24.24 23.58 23.58 23.58 100
Sep 8, 2023 23.26 24.44 23.26 23.63 23.63 284
Sep 7, 2023 24.15 24.41 24.15 24.41 24.41 100
Sep 6, 2023 24.02 24.02 24.02 24.02 24.02 -
Sep 5, 2023 24.86 24.86 24.86 24.86 24.86 -
Sep 4, 2023 24.81 24.81 24.81 24.81 24.81 -
Sep 1, 2023 24.78 24.86 24.78 24.86 24.86 -
Aug 31, 2023 23.71 23.71 23.71 23.71 23.71 -
Aug 30, 2023 23.77 23.77 23.77 23.77 23.77 -
Aug 29, 2023 22.98 23.86 22.98 23.86 23.86 10
Aug 28, 2023 22.90 23.07 22.90 23.07 23.07 20
Aug 25, 2023 25.11 25.11 25.11 25.11 25.11 -
Aug 24, 2023 25.74 25.74 25.74 25.74 25.74 -
Aug 23, 2023 25.56 25.56 25.56 25.56 25.56 -
Aug 22, 2023 25.17 27.00 25.17 27.00 27.00 250
Aug 21, 2023 25.25 25.25 25.25 25.25 25.25 -
Aug 18, 2023 25.22 25.22 24.92 24.92 24.92 689
Aug 17, 2023 26.05 26.05 26.05 26.05 26.05 -
Aug 16, 2023 29.16 30.39 27.00 27.00 27.00 241
Aug 15, 2023 28.78 28.78 28.78 28.78 28.78 -
Aug 14, 2023 30.01 30.42 29.08 30.42 30.42 175
Aug 11, 2023 28.37 29.43 28.37 29.43 29.43 40
Aug 10, 2023 28.33 29.72 28.33 29.00 29.00 344
Aug 9, 2023 27.90 28.83 27.90 28.83 28.83 176
Aug 8, 2023 27.09 28.40 27.09 28.40 28.40 400
Aug 7, 2023 27.73 28.65 27.40 27.40 27.40 660
Aug 4, 2023 26.70 27.77 26.70 27.77 27.77 700
Aug 3, 2023 27.55 27.55 27.00 27.00 27.00 55
Aug 2, 2023 25.05 27.62 25.05 27.62 27.62 37
Aug 1, 2023 23.89 23.89 23.89 23.89 23.89 -
Jul 31, 2023 25.20 25.20 24.70 25.20 25.20 229
Jul 28, 2023 24.62 24.62 24.62 24.62 24.62 -
Jul 27, 2023 24.06 24.11 24.06 24.11 24.11 2,200
Jul 26, 2023 24.50 24.50 24.50 24.50 24.50 -
Jul 25, 2023 23.97 23.97 23.97 23.97 23.97 -
Jul 24, 2023 24.70 25.22 23.87 25.22 25.22 165
Jul 21, 2023 24.23 24.59 24.23 24.59 24.59 20
Jul 20, 2023 23.96 25.09 23.96 25.09 25.09 202
Jul 19, 2023 25.57 26.33 25.34 26.06 26.06 640
Jul 18, 2023 24.90 24.90 24.42 24.42 24.42 132
Jul 17, 2023 24.70 24.70 23.81 24.11 24.11 931
Jul 14, 2023 24.17 24.85 23.47 23.47 23.47 390
Jul 13, 2023 24.99 24.99 24.39 24.39 24.39 140
Jul 12, 2023 23.84 23.84 23.84 23.84 23.84 -
Jul 11, 2023 24.49 25.86 24.49 24.54 24.54 1,910
Jul 10, 2023 24.61 25.78 24.61 25.42 25.42 120
Jul 7, 2023 23.26 23.26 23.26 23.26 23.26 -
Jul 6, 2023 23.71 23.71 23.71 23.71 23.71 -
Jul 5, 2023 24.32 24.32 24.32 24.32 24.32 -
Jul 4, 2023 24.43 24.43 24.00 24.39 24.39 60
Jul 3, 2023 23.51 24.76 23.51 24.71 24.71 105
Jun 30, 2023 23.29 23.29 23.29 23.29 23.29 -
Jun 29, 2023 21.77 21.77 21.77 21.77 21.77 -
Jun 28, 2023 20.78 22.55 20.78 22.45 22.45 1,400
Jun 27, 2023 20.90 21.30 20.90 21.00 21.00 265
Jun 26, 2023 21.42 21.42 21.42 21.42 21.42 -
Jun 23, 2023 21.67 21.67 21.67 21.67 21.67 -
Jun 22, 2023 22.00 22.28 21.46 22.28 22.28 915
Jun 21, 2023 22.01 22.01 22.01 22.01 22.01 -
Jun 20, 2023 21.78 22.50 21.78 22.50 22.50 150
Jun 19, 2023 22.36 22.36 22.36 22.36 22.36 -
Jun 16, 2023 22.11 22.11 22.11 22.11 22.11 -
Jun 15, 2023 23.27 23.27 21.15 21.15 21.15 138
Jun 14, 2023 23.60 23.60 22.80 23.60 23.60 200
Jun 13, 2023 21.95 21.95 21.95 21.95 21.95 -
Jun 12, 2023 22.09 22.09 21.41 21.41 21.41 200
Jun 9, 2023 21.29 22.08 21.29 21.68 21.68 1,620
Jun 8, 2023 20.68 20.68 20.68 20.68 20.68 -
Jun 7, 2023 20.10 20.10 20.10 20.10 20.10 -
Jun 6, 2023 19.51 19.51 19.51 19.51 19.51 -
Jun 5, 2023 20.40 20.50 20.40 20.50 20.50 1,500
Jun 2, 2023 19.50 20.08 19.50 20.08 20.08 300
Jun 1, 2023 19.80 19.80 19.48 19.48 19.48 60
May 31, 2023 18.80 19.51 18.34 19.51 19.51 1,116
May 30, 2023 17.12 17.91 17.12 17.91 17.91 80
May 29, 2023 17.26 17.26 17.26 17.26 17.26 -
May 26, 2023 16.83 16.83 16.83 16.83 16.83 -
May 25, 2023 17.13 17.13 17.13 17.13 17.13 -
May 24, 2023 16.84 16.84 16.84 16.84 16.84 -
May 23, 2023 17.15 17.82 17.15 17.82 17.82 500
May 22, 2023 17.31 17.31 16.92 16.92 16.92 120
May 19, 2023 16.97 16.97 16.97 16.97 16.97 -
May 18, 2023 16.07 16.07 16.07 16.07 16.07 -
May 17, 2023 16.41 16.41 16.41 16.41 16.41 -
May 16, 2023 15.15 15.15 15.15 15.15 15.15 -
May 15, 2023 15.06 15.06 15.06 15.06 15.06 -
May 12, 2023 14.92 14.92 14.92 14.92 14.92 -
May 11, 2023 14.95 14.95 14.95 14.95 14.95 -
May 10, 2023 14.71 14.71 14.71 14.71 14.71 -
May 9, 2023 14.94 14.94 14.94 14.94 14.94 -
May 8, 2023 14.61 14.61 14.61 14.61 14.61 -
May 5, 2023 14.61 14.61 14.61 14.61 14.61 -
May 4, 2023 14.60 14.60 14.60 14.60 14.60 -
May 3, 2023 14.93 14.93 14.93 14.93 14.93 -
May 2, 2023 15.56 15.56 15.56 15.56 15.56 -
Apr 28, 2023 15.23 15.23 15.23 15.23 15.23 -
Apr 27, 2023 14.49 14.49 14.49 14.49 14.49 -
Apr 26, 2023 14.03 14.03 14.03 14.03 14.03 -