Exsitec Holding AB (publ) (FRA:1TI)
Germany · Delayed Price · Currency is EUR 10.35
+0.15 (1.47%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:1TI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | - | 1.47% | - |
| Apr 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.23% | - |
| Apr 22, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.93% | - |
| Apr 21, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.50% | - |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.48% | - |
| Apr 17, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | - |
| Apr 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Apr 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | - |
| Apr 13, 2026 | 9.94 | 10.25 | 9.94 | 10.25 | 10.25 | 4.81% | 1 |
| Apr 10, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.03% | - |
| Apr 9, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.09% | - |
| Apr 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Apr 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.46% | - |
| Apr 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.03% | - |
| Apr 1, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3.84% | - |
| Mar 31, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -3.50% | - |
| Mar 30, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.42% | - |
| Mar 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% | - |
| Mar 26, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.40% | - |
| Mar 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.60% | - |
| Mar 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.61% | - |
| Mar 23, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -4.08% | - |
| Mar 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2.49% | - |
| Mar 19, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.47% | - |
| Mar 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | - |
| Mar 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.99% | - |
| Mar 16, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | - |
| Mar 13, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.00% | - |
| Mar 12, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.43% | - |
| Mar 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | - |
| Mar 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% | - |
| Mar 9, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Mar 6, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% | - |
| Mar 5, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Mar 4, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.76% | - |
| Mar 3, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.69% | - |
| Mar 2, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.89% | - |
| Feb 27, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.32% | - |
| Feb 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.11% | - |
| Feb 25, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -3.52% | - |
| Feb 24, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 3.18% | - |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| 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% | - |