Exco Technologies Limited (FRA:3XT)
Germany · Delayed Price · Currency is EUR 4.460
-0.140 (-3.04%)
At close: Mar 27, 2026
FRA:3XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Mar 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Mar 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Mar 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Mar 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Mar 20, 2026 | 4.66 | 4.66 | 4.50 | 4.60 | 4.60 | -0.86% | - |
| Mar 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Mar 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Mar 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Mar 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | -1.28% | - |
| Mar 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | -0.42% | - |
| Mar 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | -0.42% | - |
| Mar 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | - | - |
| Mar 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | -0.84% | - |
| Mar 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | 2.14% | - |
| Mar 6, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.61 | -0.43% | 1,200 |
| Mar 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | -5.24% | - |
| Mar 4, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.89 | 5.53% | 120 |
| Mar 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |
| Mar 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | -1.67% | - |
| Feb 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | 1.70% | - |
| Feb 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |
| Feb 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | -1.67% | - |
| Feb 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | -1.65% | - |
| Feb 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | 2.97% | - |
| Feb 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | -5.60% | - |
| Feb 19, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 4.93 | 5.49% | 230 |
| Feb 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | 0.42% | - |
| Feb 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | - | - |
| Feb 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | 3.96% | - |
| Feb 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | - | - |
| Feb 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | -2.16% | - |
| Feb 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | -6.45% | - |
| Feb 10, 2026 | 4.70 | 4.96 | 4.70 | 4.96 | 4.89 | 10.22% | 5 |
| Feb 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | 1.35% | - |
| Feb 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | 1.83% | - |
| Feb 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | -0.91% | - |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | 0.46% | - |
| Feb 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | 4.29% | - |
| Feb 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | 0.96% | - |
| Jan 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -0.95% | - |
| Jan 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | -0.47% | - |
| Jan 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 1.93% | - |
| Jan 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | -0.96% | - |
| Jan 26, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.12 | 1.46% | - |
| Jan 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -0.96% | - |
| Jan 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -0.48% | - |
| Jan 21, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.12 | -0.95% | - |
| Jan 20, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.16 | 1.44% | 200 |
| Jan 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | 0.48% | - |