Exco Technologies Limited (FRA:3XT)
Germany · Delayed Price · Currency is EUR 4.520
-0.060 (-1.31%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:3XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | - | -1.31% | - |
| Apr 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Apr 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Apr 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Apr 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Apr 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Apr 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Apr 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Apr 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Apr 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Apr 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Apr 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Apr 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Apr 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.29% | - |
| Apr 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Apr 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Mar 31, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.71% | - |
| Mar 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| 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% | - |