Exsitec Holding AB (publ) (FRA:1TI)
Germany · Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
At close: Feb 20, 2026
Exsitec Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Feb 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.24% | - |
| Feb 18, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.90% | - |
| Feb 17, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -3.91% | - |
| Feb 16, 2026 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 1.32% | - |
| Feb 13, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.73% | - |
| Feb 12, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.94% | - |
| Feb 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Feb 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Feb 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Feb 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Feb 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.09% | - |
| Feb 4, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -13.09% | - |
| Feb 3, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 4.96% | - |
| Feb 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.38% | - |
| 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% | - |