Exco Technologies Limited (FRA:3XT)
Germany · Delayed Price · Currency is EUR 4.240
-0.020 (-0.47%)
At close: Jul 30, 2025, 10:00 PM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | -4.61% | 114 |
| Jul 31, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | - | 2.36% | 114 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | -0.47% | 15 |
| Jul 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | 1.43% | 15 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 0.96% | 15 |
| Jul 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | 2.97% | 15 |
| Jul 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | 0.50% | - |
| Jul 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -0.99% | 15 |
| Jul 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -4.69% | - |
| Jul 21, 2025 | 4.04 | 4.26 | 4.04 | 4.26 | - | 4.41% | 15 |
| Jul 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | 0.99% | 15 |
| Jul 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -1.46% | 15 |
| Jul 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.97% | 15 |
| Jul 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.98% | - |
| Jul 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.97% | 15 |
| Jul 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 15 |
| Jul 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | -3.27% | 15 |
| Jul 9, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | - | 2.88% | - |
| Jul 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -0.95% | 15 |
| Jul 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | 15 |
| Jul 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -1.41% | 15 |
| Jul 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | 1.43% | - |
| Jul 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jul 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1.94% | - |
| Jun 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -2.37% | - |
| Jun 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | 2.43% | 15 |
| Jun 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -7.62% | - |
| Jun 25, 2025 | 4.22 | 4.46 | 4.22 | 4.46 | - | 5.19% | 15 |
| Jun 24, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | 0.47% | - |
| Jun 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -0.94% | - |
| Jun 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | -1.39% | 10 |
| Jun 19, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1.41% | 10 |
| Jun 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | -1.39% | - |
| Jun 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -0.92% | 10 |
| Jun 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 0.46% | - |
| Jun 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1.88% | 10 |
| Jun 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | -0.47% | - |
| Jun 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | 2.88% | - |
| Jun 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -4.59% | 10 |
| Jun 9, 2025 | 4.16 | 4.36 | 4.16 | 4.36 | - | 3.81% | 10 |
| Jun 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -0.94% | 23 |
| Jun 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | 0.95% | - |
| Jun 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 0.48% | - |
| Jun 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | -0.48% | 23 |
| Jun 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 0.96% | - |
| May 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | 0.48% | 23 |
| May 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.49% | - |
| May 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -7.21% | - |
| May 27, 2025 | 4.22 | 4.44 | 4.22 | 4.44 | - | 9.36% | 23 |
| May 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | 2.53% | - |