Exco Technologies Limited (FRA:3XT)
Germany · Delayed Price · Currency is EUR 5.25
-0.15 (-2.78%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:3XT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 4 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Oct 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Oct 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.66% | - |
| Oct 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Oct 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Oct 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Oct 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Sep 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Sep 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.31% | - |
| Sep 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Sep 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Sep 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Sep 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Sep 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Sep 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Sep 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Sep 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.27% | - |
| Sep 15, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.35% | - |
| Sep 14, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.83 | 0.82% | 4 |
| Sep 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.80 | -0.82% | - |
| Sep 10, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.83 | 2.08% | - |
| Sep 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | -1.23% | - |
| Sep 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.80 | - | - |
| Sep 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.80 | 0.41% | - |
| Sep 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | -6.02% | - |
| Sep 3, 2026 | 4.72 | 5.15 | 4.72 | 5.15 | 5.08 | 8.65% | 114 |
| Sep 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | -6.14% | - |
| Sep 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | 2.23% | - |
| Aug 31, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | 0.82% | - |
| Aug 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.83 | -2.97% | - |
| Aug 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | 1.81% | - |
| Aug 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | -1.78% | - |
| Aug 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -2.88% | - |
| Aug 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -0.95% | - |
| Aug 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 0.96% | - |
| Aug 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -3.70% | - |
| Aug 19, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.33 | 3.85% | 1,459 |
| Aug 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -1.89% | - |
| Aug 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | 1.92% | - |