Exsitec Holding AB (publ) (FRA:1TI)
Germany · Delayed Price · Currency is EUR 13.75
0.00 (0.00%)
At close: Dec 19, 2025
Exsitec Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | - |
| Nov 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.14% | - |
| Nov 12, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.35% | - |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.08% | - |
| Nov 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -4.15% | - |
| Nov 6, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.48% | - |
| Nov 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Nov 4, 2025 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -3.78% | - |
| Nov 3, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | - |
| Oct 31, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Oct 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.72% | - |
| Oct 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Oct 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Oct 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 11.37% | - |
| Oct 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% | - |
| Oct 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.01% | - |
| Oct 21, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Oct 20, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% | - |
| Oct 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Oct 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | - |
| Oct 14, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% | - |
| Oct 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |