Exco Technologies Limited (FRA:3XT)
Germany · Delayed Price · Currency is EUR 4.120
-0.120 (-2.83%)
At close: Sep 9, 2025
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -2.83% | 400 |
| Sep 8, 2025 | 4.08 | 4.24 | 4.08 | 4.24 | - | 2.42% | 400 |
| Sep 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.49% | 444 |
| Sep 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 0.49% | - |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -8.48% | 444 |
| Sep 2, 2025 | 4.12 | 4.48 | 4.12 | 4.48 | - | 8.74% | 444 |
| Sep 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | - | 114 |
| Aug 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -2.37% | 114 |
| Aug 28, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | 3.43% | 114 |
| Aug 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | 3.55% | 114 |
| Aug 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -0.51% | - |
| Aug 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | - | - |
| Aug 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -1.49% | 114 |
| Aug 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 0.50% | 114 |
| Aug 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -2.44% | 114 |
| Aug 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1.49% | 114 |
| Aug 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | - | - |
| Aug 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | -1.94% | 114 |
| Aug 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 2.49% | - |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1.01% | 114 |
| Aug 12, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -1.00% | 114 |
| Aug 11, 2025 | 3.90 | 4.02 | 3.90 | 4.02 | - | 1.01% | 114 |
| Aug 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -0.50% | 114 |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.50% | 114 |
| Aug 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -2.43% | 114 |
| Aug 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1.48% | 114 |
| Aug 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -1.93% | 114 |
| 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 | - | - | - |