Exsitec Holding AB (publ) (FRA:1TI)
Germany · Delayed Price · Currency is EUR 9.42
-0.14 (-1.46%)
At close: Jun 4, 2026
FRA:1TI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | - | -1.46% | - |
| Jun 3, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.44% | - |
| Jun 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -7.18% | - |
| Jun 1, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | - |
| May 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.46% | - |
| May 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.84% | - |
| May 25, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5.50% | - |
| May 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 13.64% | - |
| May 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% | - |
| May 19, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.68% | - |
| May 18, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.35% | - |
| May 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.98% | - |
| May 14, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.11% | - |
| May 13, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -4.67% | - |
| May 12, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.64% | - |
| May 11, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -2.90% | - |
| May 8, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.63% | - |
| May 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.45% | - |
| May 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.93% | - |
| May 5, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.90% | - |
| May 4, 2026 | 10.40 | 10.60 | 10.40 | 10.55 | 10.55 | 1.93% | 9 |
| Apr 30, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.22% | - |
| Apr 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | -1.89% | - |
| Apr 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 1.92% | - |
| Apr 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 0.48% | - |
| Apr 24, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.18 | 1.47% | - |
| Apr 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -4.23% | - |
| Apr 22, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.47 | 4.93% | - |
| Apr 21, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.98 | 1.50% | - |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | -1.48% | - |
| Apr 17, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.98 | 0.50% | - |
| Apr 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | - | - |
| Apr 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | -0.98% | - |
| Apr 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -0.49% | - |
| Apr 13, 2026 | 9.94 | 10.25 | 9.94 | 10.25 | 10.08 | 4.81% | 1 |
| Apr 10, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.62 | 1.03% | - |
| Apr 9, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.52 | 4.09% | - |
| Apr 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | -2.11% | - |
| Apr 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.34 | -3.46% | - |
| Apr 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.67 | 1.03% | - |
| Apr 1, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.58 | 3.84% | - |
| Mar 31, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.22 | -3.50% | - |
| Mar 30, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.56 | -1.42% | - |
| Mar 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.69 | 0.20% | - |
| Mar 26, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.67 | -0.40% | - |
| Mar 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.71 | -0.60% | - |
| Mar 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.77 | 0.61% | - |