Exco Technologies Limited (FRA:3XT)
Germany · Delayed Price · Currency is EUR 4.160
+0.040 (0.97%)
At close: Jan 2, 2026
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | -0.49% | - |
| Dec 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | 2.00% | - |
| Dec 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 1.01% | - |
| Dec 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | -1.49% | - |
| Dec 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | - | - |
| Nov 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | -0.99% | - |
| Nov 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 3.57% | - |
| Nov 26, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 1.03% | - |
| Nov 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -1.02% | - |
| Nov 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 1.03% | - |
| Nov 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | 1.04% | - |
| Nov 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | - | - |
| Nov 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | 1.59% | - |
| Nov 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 0.53% | - |
| Nov 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | -3.59% | - |
| Nov 14, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.84 | 1.56% | 350 |
| Nov 13, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | - | - |
| Nov 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | - | - |
| Nov 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | -0.52% | - |
| Nov 10, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 1.05% | - |
| Nov 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | -2.55% | - |
| Nov 6, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 1.03% | - |
| Nov 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -1.52% | - |
| Nov 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | - | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | -2.48% | - |
| Oct 31, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | 3.98 | 3.06% | 1,276 |
| Oct 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | -2.97% | - |
| Oct 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | 1.00% | - |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | -1.48% | - |
| Oct 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 0.50% | - |