Exco Technologies Limited (FRA:3XT)
Germany · Delayed Price · Currency is EUR 4.640
+0.020 (0.43%)
At close: Jun 26, 2026
FRA:3XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Jun 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Jun 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jun 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Jun 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Jun 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | - |
| Jun 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.44% | - |
| Jun 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | - | - |
| Jun 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | -1.27% | - |
| Jun 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | - | - |
| Jun 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | 1.72% | - |
| Jun 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | -5.67% | - |
| Jun 8, 2026 | 4.72 | 4.98 | 4.72 | 4.94 | 4.87 | -1.20% | 669 |
| Jun 5, 2026 | 4.76 | 5.00 | 4.76 | 5.00 | 4.93 | 4.17% | 1 |
| Jun 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | 0.42% | - |
| Jun 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | 3.02% | - |
| Jun 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 0.43% | - |
| Jun 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | -0.43% | - |
| May 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 0.43% | - |
| May 28, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | 0.43% | - |
| May 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | 0.88% | - |
| May 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | 0.44% | - |
| May 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | -0.44% | - |
| May 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | -0.87% | - |
| May 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | - | - |
| May 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | 0.88% | - |
| May 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | - | - |
| May 18, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | 0.44% | - |
| May 15, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.48 | 0.44% | - |
| May 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 0.44% | - |
| May 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | -3.02% | - |
| May 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 0.43% | - |
| May 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | -1.28% | - |
| May 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | -1.27% | - |
| May 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | 0.85% | - |
| May 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | -2.89% | - |
| May 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | 1.68% | - |
| May 4, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | 6.25% | - |
| Apr 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | -0.88% | - |
| Apr 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | -0.88% | - |
| Apr 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | 1.79% | - |
| Apr 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | -0.88% | - |
| Apr 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | -1.31% | - |
| Apr 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | -1.29% | - |
| Apr 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | - | - |
| Apr 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 1.75% | - |
| Apr 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | 0.88% | - |
| Apr 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | -0.44% | - |