Exsitec Holding AB (publ) (FRA:1TI)
Germany · Delayed Price · Currency is EUR 13.30
-0.25 (-1.85%)
Last updated: Jan 27, 2026, 8:09 AM CET
Exsitec Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Jan 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jan 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.85% | - |
| Jan 26, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.37% | - |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Jan 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% | - |
| Jan 21, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.12% | - |
| Jan 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% | - |
| Jan 19, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jan 16, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.47% | - |
| Jan 15, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.74% | - |
| Jan 14, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -3.56% | - |
| Jan 13, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.40% | - |
| Jan 12, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.70% | - |
| Jan 9, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.03% | - |
| Jan 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.94% | - |
| Jan 7, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.76% | - |
| Jan 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.07% | - |
| Jan 5, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% | - |
| Jan 2, 2026 | 14.05 | 14.10 | 14.05 | 14.10 | 14.10 | -0.70% | 1,295 |
| Dec 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | - |
| Dec 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.06% | - |
| Dec 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.55% | - |
| Dec 19, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Dec 18, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% | - |
| Dec 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Dec 16, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.08% | - |
| Dec 15, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Dec 12, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% | - |
| Dec 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Dec 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.73% | - |
| Dec 9, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | - |
| Dec 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.49% | - |
| Dec 5, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% | - |
| Dec 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% | - |
| Dec 3, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.72% | - |
| Dec 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.20% | - |
| Dec 1, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.74% | - |
| Nov 28, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.37% | - |
| Nov 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Nov 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.37% | - |
| Nov 25, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.82% | - |
| Nov 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | - |
| Nov 20, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% | - |
| Nov 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Nov 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Nov 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.53% | - |