Exchange Income Corporation (FRA:0ON)
Germany · Delayed Price · Currency is EUR 48.20
-0.60 (-1.23%)
Last updated: Dec 1, 2025, 3:29 PM CET
Exchange Income Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Nov 28, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | 0.41% | - |
| Nov 27, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.46 | 1.67% | - |
| Nov 26, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.66 | 3.46% | - |
| Nov 25, 2025 | 46.40 | 46.40 | 46.20 | 46.20 | 46.07 | -1.70% | - |
| Nov 24, 2025 | 46.80 | 47.00 | 46.80 | 47.00 | 46.86 | -2.08% | - |
| Nov 21, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 47.86 | 0.42% | - |
| Nov 20, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.66 | 1.27% | - |
| Nov 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.06 | 1.72% | - |
| Nov 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.27 | -0.43% | - |
| Nov 17, 2025 | 46.40 | 46.60 | 46.40 | 46.60 | 46.46 | -0.43% | - |
| Nov 14, 2025 | 46.40 | 46.80 | 46.40 | 46.80 | 46.66 | 0.43% | - |
| Nov 13, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.46 | 1.75% | - |
| Nov 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | - | - |
| Nov 11, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.67 | -3.78% | - |
| Nov 10, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.46 | 4.39% | - |
| Nov 7, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.47 | -3.80% | - |
| Nov 6, 2025 | 47.60 | 47.60 | 47.40 | 47.40 | 47.26 | -1.25% | - |
| Nov 5, 2025 | 47.40 | 48.00 | 47.40 | 48.00 | 47.86 | 0.42% | 3 |
| Nov 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.66 | 0.84% | - |
| Nov 3, 2025 | 47.20 | 47.40 | 47.20 | 47.40 | 47.26 | -0.42% | - |
| Oct 31, 2025 | 47.20 | 47.60 | 47.20 | 47.60 | 47.46 | 0.85% | - |
| Oct 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.93 | -0.42% | - |
| Oct 29, 2025 | 47.20 | 47.40 | 47.20 | 47.40 | 47.13 | 0.85% | - |
| Oct 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.73 | -0.42% | - |
| Oct 27, 2025 | 47.60 | 47.60 | 47.20 | 47.20 | 46.93 | - | - |
| Oct 24, 2025 | 47.40 | 47.40 | 47.00 | 47.20 | 46.93 | -0.42% | 230 |
| Oct 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.13 | -0.42% | - |
| Oct 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.32 | - | - |
| Oct 21, 2025 | 47.40 | 47.60 | 47.40 | 47.60 | 47.32 | 1.28% | - |
| Oct 20, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.73 | -0.42% | - |
| Oct 17, 2025 | 47.00 | 47.20 | 46.80 | 47.20 | 46.93 | -0.84% | - |
| Oct 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.32 | 0.42% | - |
| Oct 15, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.13 | 2.16% | - |
| Oct 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.13 | - | - |
| Oct 13, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | 46.13 | -1.69% | - |
| Oct 10, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 46.93 | 0.43% | - |
| Oct 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.73 | 2.17% | - |
| Oct 8, 2025 | 46.00 | 46.00 | 45.80 | 46.00 | 45.73 | - | - |
| Oct 7, 2025 | 45.80 | 46.00 | 45.80 | 46.00 | 45.73 | 0.44% | - |
| Oct 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.54 | 1.78% | - |
| Oct 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.74 | 0.90% | - |
| Oct 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.34 | 1.36% | - |
| Oct 1, 2025 | 44.20 | 44.20 | 44.00 | 44.00 | 43.75 | 0.46% | - |
| Sep 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.55 | -0.45% | - |
| Sep 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.75 | -0.45% | - |
| Sep 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.81 | 0.91% | - |
| Sep 25, 2025 | 44.40 | 44.40 | 43.60 | 43.80 | 43.41 | -0.45% | 1 |
| Sep 24, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 43.61 | -0.90% | - |
| Sep 23, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.01 | -0.89% | - |