Exco Technologies Limited (FRA:3XT)
Germany · Delayed Price · Currency is EUR 4.720
-0.280 (-5.60%)
At close: Feb 20, 2026
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.60% | - |
| Feb 19, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 5.49% | 230 |
| Feb 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Feb 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Feb 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.96% | - |
| Feb 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Feb 12, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Feb 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -6.45% | - |
| Feb 10, 2026 | 4.70 | 4.96 | 4.70 | 4.96 | 4.96 | 10.22% | 5 |
| Feb 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Feb 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Feb 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Feb 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29% | - |
| Feb 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Jan 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Jan 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Jan 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Jan 26, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.46% | - |
| Jan 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Jan 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Jan 21, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | -0.95% | - |
| Jan 20, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 1.44% | 200 |
| Jan 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Jan 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jan 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Jan 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Jan 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Jan 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.02% | - |
| Jan 9, 2026 | 4.16 | 4.38 | 4.16 | 4.38 | 4.38 | 5.80% | 18 |
| Jan 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Jan 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Jan 6, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jan 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jan 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Dec 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Dec 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Dec 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Dec 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Dec 17, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | -3.26% | 354 |
| Dec 16, 2025 | 4.08 | 4.30 | 4.08 | 4.30 | 4.24 | 4.37% | 150 |
| Dec 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -0.48% | - |
| Dec 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | -0.48% | - |
| Dec 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | 0.48% | - |
| Dec 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 0.98% | - |
| Dec 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | 0.49% | - |
| Dec 8, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | 0.49% | - |