Exail Technologies S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	124.10	124.50	124.00	124.20	124.20	47,545
2026-07-24	123.90	124.40	123.80	124.20	124.20	75,551
2026-07-23	124.10	124.40	123.90	124.10	124.10	65,462
2026-07-22	124.00	124.50	124.00	124.00	124.00	63,138
2026-07-21	124.00	124.50	124.00	124.00	124.00	35,940
2026-07-20	124.00	124.40	124.00	124.00	124.00	36,994
2026-07-17	123.50	124.40	123.50	124.20	124.20	58,602
2026-07-16	124.00	124.00	123.50	123.50	123.50	52,652
2026-07-15	123.80	123.90	123.30	123.90	123.90	79,255
2026-07-14	123.00	124.00	123.00	124.00	124.00	39,301
2026-07-13	123.70	124.40	123.00	123.00	123.00	98,476
2026-07-10	123.80	124.40	123.60	123.90	123.90	115,083
2026-07-09	124.90	125.00	123.60	123.60	123.60	161,085
2026-07-08	124.40	125.10	124.10	124.80	124.80	103,837
2026-07-07	124.80	125.20	124.00	124.80	124.80	135,888
2026-07-06	125.40	127.60	124.00	125.10	125.10	358,084
2026-07-03	122.40	123.50	120.60	122.50	122.50	55,090
2026-07-02	121.00	124.10	119.70	121.30	121.30	97,473
2026-07-01	120.30	121.40	120.30	121.00	121.00	92,497
2026-06-30	120.50	121.20	119.30	120.10	120.10	88,268
2026-06-29	120.10	121.60	118.00	121.00	121.00	161,408
2026-06-26	92.300	124.50	90.450	116.70	116.70	474,654
2026-06-25	96.650	97.450	91.850	93.150	93.150	111,715
2026-06-24	102.50	102.60	97.500	98.900	98.900	83,855
2026-06-23	104.00	105.40	102.50	102.80	102.80	86,433
2026-06-22	108.30	109.30	101.20	104.00	104.00	96,196
2026-06-19	108.30	110.60	107.40	108.30	108.30	109,809
2026-06-18	106.50	109.40	106.00	106.40	106.40	80,103
2026-06-17	105.10	108.90	104.80	105.70	105.70	59,145
2026-06-16	105.00	108.50	103.80	104.90	104.90	71,038
2026-06-15	102.00	106.20	101.50	105.00	105.00	197,008
2026-06-12	105.00	105.40	94.600	100.60	100.60	501,580
2026-06-11	120.00	121.30	118.10	120.00	120.00	46,909
2026-06-10	124.00	124.00	118.00	118.80	118.80	77,325
2026-06-09	130.00	130.00	123.70	123.70	123.70	70,056
2026-06-08	130.00	130.30	127.00	129.80	129.80	47,180
2026-06-05	134.10	137.20	131.40	131.80	131.80	38,064
2026-06-04	132.60	133.80	130.60	133.80	133.80	29,575
2026-06-03	131.50	134.50	130.00	132.20	132.20	33,236
2026-06-02	136.90	137.00	131.20	132.30	132.30	44,919
2026-06-01	144.00	144.00	134.60	137.60	137.60	86,702
2026-05-29	145.70	148.00	142.20	143.70	143.70	122,954
2026-05-28	129.50	147.60	128.80	147.10	147.10	174,726
2026-05-27	129.00	131.40	126.30	129.90	129.90	48,411
2026-05-26	124.00	130.40	122.60	128.50	128.50	55,415
2026-05-25	127.60	128.70	122.70	124.40	124.40	41,318
2026-05-22	122.80	127.70	122.60	127.50	127.50	55,515
2026-05-21	122.70	127.10	121.10	123.40	123.40	92,793
2026-05-20	116.90	126.20	116.80	122.50	122.50	114,642
2026-05-19	112.90	118.10	112.90	116.00	116.00	65,162
2026-05-18	110.00	112.20	106.50	112.20	112.20	68,028
2026-05-15	113.90	115.00	110.10	110.10	110.10	28,631
2026-05-14	110.90	115.50	109.30	114.30	114.30	51,941
2026-05-13	113.90	114.30	108.00	110.70	110.70	69,088
2026-05-12	109.20	114.50	108.50	112.50	112.50	71,786
2026-05-11	109.20	110.00	105.50	109.20	109.20	70,825
2026-05-08	112.90	112.90	107.40	109.20	109.20	78,909
2026-05-07	122.20	122.20	111.10	112.20	112.20	120,440
2026-05-06	127.00	128.30	118.60	121.40	121.40	78,948
2026-05-05	125.00	127.40	124.10	125.90	125.90	36,825

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-23	0.2378 EUR
2020-07-01	0.2378 EUR
2019-07-04	0.2378 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.