Exsitec Holding AB (publ) (FRA:1TI)
Germany · Delayed Price · Currency is EUR 9.36
-0.04 (-0.43%)
Last updated: Jul 21, 2026, 8:43 AM CET
FRA:1TI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.86% | - |
| Jul 17, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.85% | - |
| Jul 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.29% | - |
| Jul 15, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.69% | - |
| Jul 14, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.85% | - |
| Jul 13, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.41% | - |
| Jul 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.66% | - |
| Jul 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |
| Jul 8, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.73% | - |
| Jul 7, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 2.67% | - |
| Jul 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.45% | - |
| Jul 3, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | - |
| Jul 2, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.97% | - |
| Jul 1, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.24% | - |
| Jun 30, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.68% | - |
| Jun 29, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.11% | - |
| Jun 26, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.81% | - |
| Jun 25, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.43% | - |
| Jun 24, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.87% | - |
| Jun 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.75% | - |
| Jun 22, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.07% | - |
| Jun 19, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% | - |
| Jun 18, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.85% | - |
| Jun 17, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.85% | - |
| Jun 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.05% | - |
| Jun 15, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.38% | - |
| Jun 12, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | - |
| Jun 11, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.64% | - |
| Jun 10, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.21% | - |
| Jun 9, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.21% | - |
| Jun 8, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.85% | - |
| Jun 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.21% | - |
| Jun 4, 2026 | 9.42 | 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% | - |