Exsitec Holding AB (publ) (FRA:1TI)
Germany
· Delayed Price · Currency is EUR 14.05
-0.05 (-0.35%)
Last updated: Dec 5, 2025, 8:18 AM CET
Exsitec Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% | - |
| Dec 3, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.72% | - |
| Dec 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.20% | - |
| Dec 1, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.74% | - |
| Nov 28, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.37% | - |
| Nov 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Nov 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.37% | - |
| Nov 25, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.82% | - |
| Nov 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | - |
| Nov 20, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% | - |
| Nov 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Nov 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Nov 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.53% | - |
| Nov 14, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | - |
| Nov 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.14% | - |
| Nov 12, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.35% | - |
| Nov 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.08% | - |
| Nov 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -4.15% | - |
| Nov 6, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.48% | - |
| Nov 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Nov 4, 2025 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -3.78% | - |
| Nov 3, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | - |
| Oct 31, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Oct 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.72% | - |
| Oct 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Oct 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Oct 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 11.37% | - |
| Oct 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% | - |
| Oct 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.01% | - |
| Oct 21, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Oct 20, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.40% | - |
| Oct 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Oct 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | - |
| Oct 14, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% | - |
| Oct 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Oct 9, 2025 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 3.28% | 200 |
| Oct 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Oct 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Oct 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.64% | - |
| Oct 3, 2025 | 12.60 | 12.60 | 12.35 | 12.35 | 12.35 | -3.52% | 200 |
| Oct 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.99% | - |
| Oct 1, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 3.72% | - |
| Sep 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Sep 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Sep 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Sep 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | - |
| Sep 24, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -3.95% | - |
| Sep 23, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.40% | - |
| Sep 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | - |
| Sep 19, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | - |
| Sep 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Sep 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | - |
| Sep 16, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -4.56% | - |
| Sep 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | - |
| Sep 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.53% | - |
| Sep 11, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.14% | - |
| Sep 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Sep 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Sep 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.16% | - |
| Sep 5, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | - |
| Sep 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | - |
| Sep 3, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.77% | - |
| Sep 2, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.16% | - |
| Sep 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% | - |
| Aug 29, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | - |
| Aug 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.15% | - |
| Aug 27, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Aug 26, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | - |
| Aug 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | - |
| Aug 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Aug 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Aug 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.83% | - |
| Aug 13, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.65% | - |
| Aug 12, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.67% | - |
| Aug 11, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.84% | - |
| Aug 8, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.25% | - |
| Aug 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | - |
| Aug 6, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Aug 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | - |
| Aug 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.93% | - |
| Aug 1, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.83% | - |
| Jul 31, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.26% | - |
| Jul 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.24% | - |
| Jul 29, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% | - |
| Jul 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.27% | - |
| Jul 25, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.47% | - |
| Jul 24, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.25% | - |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% | - |
| Jul 22, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Jul 21, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.70% | - |
| Jul 18, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.84% | - |