Exco Technologies Limited (FRA:3XT)
Germany
· Delayed Price · Currency is EUR 4.000
+0.040 (1.01%)
At close: Dec 3, 2025
Exco Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Dec 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Dec 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Dec 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Nov 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Nov 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| Nov 26, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Nov 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Nov 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Nov 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Nov 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Nov 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Nov 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Nov 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Nov 14, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.56% | 350 |
| Nov 13, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Nov 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Nov 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Nov 10, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Nov 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | - |
| Nov 6, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Nov 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Nov 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Oct 31, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 3.06% | 1,276 |
| Oct 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Oct 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Oct 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Oct 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Oct 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Oct 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Oct 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Oct 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Oct 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Oct 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Oct 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Oct 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Oct 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Oct 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Oct 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Oct 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Oct 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 2, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Oct 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Sep 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Sep 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Sep 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Sep 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Sep 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Sep 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Sep 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -7.27% | - |
| Sep 17, 2025 | 4.02 | 4.40 | 4.02 | 4.40 | 4.40 | 7.32% | 511 |
| Sep 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 15, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Sep 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | 1.98% | - |
| Sep 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -0.98% | - |
| Sep 10, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | -0.97% | - |
| Sep 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -2.83% | - |
| Sep 8, 2025 | 4.08 | 4.24 | 4.08 | 4.24 | 4.17 | 2.42% | 400 |
| Sep 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 0.49% | - |
| Sep 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | 0.49% | - |
| Sep 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | -8.48% | - |
| Sep 2, 2025 | 4.12 | 4.48 | 4.12 | 4.48 | 4.41 | 8.74% | 444 |
| Sep 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | - | - |
| Aug 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -2.37% | - |
| Aug 28, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | 3.43% | - |
| Aug 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | 3.55% | - |
| Aug 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | -0.51% | - |
| Aug 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | - | - |
| Aug 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | -1.49% | - |
| Aug 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | 0.50% | - |
| Aug 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | -2.44% | - |
| Aug 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | 1.49% | - |
| Aug 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | - | - |
| Aug 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -1.94% | - |
| Aug 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | 2.49% | - |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | 1.01% | - |
| Aug 12, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | -1.00% | - |
| Aug 11, 2025 | 3.90 | 4.02 | 3.90 | 4.02 | 3.96 | 1.01% | - |
| Aug 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | -0.50% | - |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | -0.50% | - |
| Aug 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | -2.43% | - |
| Aug 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | 1.48% | - |
| Aug 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | -1.93% | - |
| Aug 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | -4.61% | - |
| Jul 31, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.27 | 2.36% | 114 |
| Jul 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | -0.47% | - |
| Jul 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | 1.43% | - |
| Jul 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | 0.96% | - |
| Jul 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | 2.97% | - |
| Jul 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | 0.50% | - |
| Jul 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | -0.99% | - |
| Jul 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | -4.69% | - |
| Jul 21, 2025 | 4.04 | 4.26 | 4.04 | 4.26 | 4.19 | 4.41% | 15 |
| Jul 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | 0.99% | - |