Exail Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 125.10 | 128.90 | 124.10 | 125.30 | 125.30 | 53,177 |
| 2026-04-30 | 123.10 | 125.80 | 122.20 | 123.60 | 123.60 | 39,504 |
| 2026-04-29 | 125.00 | 126.00 | 123.20 | 123.90 | 123.90 | 34,079 |
| 2026-04-28 | 122.00 | 124.80 | 121.00 | 124.80 | 124.80 | 73,859 |
| 2026-04-27 | 118.40 | 122.50 | 118.40 | 122.30 | 122.30 | 64,002 |
| 2026-04-24 | 125.30 | 125.30 | 118.50 | 119.50 | 119.50 | 70,690 |
| 2026-04-23 | 121.80 | 127.20 | 120.50 | 125.30 | 125.30 | 61,928 |
| 2026-04-22 | 123.50 | 126.90 | 120.70 | 121.60 | 121.60 | 69,490 |
| 2026-04-21 | 123.00 | 127.80 | 121.80 | 121.80 | 121.80 | 72,723 |
| 2026-04-20 | 122.90 | 126.10 | 121.20 | 122.20 | 122.20 | 71,510 |
| 2026-04-17 | 134.00 | 136.20 | 120.60 | 120.60 | 120.60 | 157,764 |
| 2026-04-16 | 123.60 | 135.30 | 120.00 | 132.20 | 132.20 | 112,027 |
| 2026-04-15 | 127.90 | 131.40 | 124.30 | 131.40 | 131.40 | 68,421 |
| 2026-04-14 | 129.60 | 131.00 | 127.30 | 128.90 | 128.90 | 41,923 |
| 2026-04-13 | 125.50 | 130.20 | 124.50 | 128.10 | 128.10 | 85,092 |
| 2026-04-10 | 126.20 | 129.30 | 121.20 | 123.30 | 123.30 | 75,845 |
| 2026-04-09 | 126.10 | 126.10 | 122.60 | 123.80 | 123.80 | 48,629 |
| 2026-04-08 | 132.20 | 133.40 | 124.90 | 126.60 | 126.60 | 66,858 |
| 2026-04-07 | 132.40 | 132.40 | 124.00 | 127.00 | 127.00 | 61,555 |
| 2026-04-02 | 128.00 | 133.00 | 124.40 | 133.00 | 133.00 | 71,146 |
| 2026-04-01 | 122.00 | 131.80 | 120.60 | 131.00 | 131.00 | 129,438 |
| 2026-03-31 | 116.80 | 119.80 | 114.20 | 119.00 | 119.00 | 70,159 |
| 2026-03-30 | 116.40 | 117.80 | 112.20 | 116.80 | 116.80 | 86,940 |
| 2026-03-27 | 119.00 | 119.40 | 113.40 | 113.60 | 113.60 | 110,637 |
| 2026-03-26 | 126.00 | 126.40 | 116.40 | 117.60 | 117.60 | 130,998 |
| 2026-03-25 | 130.00 | 131.00 | 126.00 | 126.60 | 126.60 | 102,142 |
| 2026-03-24 | 130.00 | 130.60 | 124.00 | 125.40 | 125.40 | 215,948 |
| 2026-03-23 | 146.80 | 150.40 | 136.00 | 138.60 | 138.60 | 121,580 |
| 2026-03-20 | 154.00 | 159.20 | 144.40 | 147.80 | 147.80 | 300,631 |
| 2026-03-19 | 143.80 | 150.20 | 142.20 | 148.80 | 148.80 | 124,658 |
| 2026-03-18 | 139.80 | 147.60 | 134.60 | 143.80 | 143.80 | 214,028 |
| 2026-03-17 | 138.20 | 138.20 | 132.20 | 135.60 | 135.60 | 96,259 |
| 2026-03-16 | 127.00 | 138.40 | 127.00 | 138.00 | 138.00 | 130,370 |
| 2026-03-13 | 130.40 | 132.40 | 127.20 | 127.60 | 127.60 | 138,768 |
| 2026-03-12 | 135.80 | 136.20 | 125.40 | 128.00 | 128.00 | 130,558 |
| 2026-03-11 | 131.80 | 138.00 | 130.80 | 132.80 | 132.80 | 169,826 |
| 2026-03-10 | 130.80 | 134.80 | 126.60 | 127.80 | 127.80 | 113,856 |
| 2026-03-09 | 126.40 | 130.00 | 121.60 | 129.20 | 129.20 | 88,676 |
| 2026-03-06 | 120.60 | 126.80 | 118.20 | 125.80 | 125.80 | 103,878 |
| 2026-03-05 | 133.40 | 133.80 | 117.80 | 118.20 | 118.20 | 89,512 |
| 2026-03-04 | 124.00 | 136.00 | 124.00 | 134.00 | 134.00 | 96,284 |
| 2026-03-03 | 134.40 | 137.00 | 123.60 | 125.20 | 125.20 | 106,102 |
| 2026-03-02 | 124.40 | 138.40 | 123.20 | 132.20 | 132.20 | 171,201 |
| 2026-02-27 | 125.60 | 127.40 | 123.20 | 124.20 | 124.20 | 65,708 |
| 2026-02-26 | 125.40 | 125.40 | 120.00 | 124.00 | 124.00 | 72,784 |
| 2026-02-25 | 121.80 | 127.20 | 120.80 | 125.60 | 125.60 | 104,859 |
| 2026-02-24 | 122.00 | 122.80 | 119.80 | 121.00 | 121.00 | 49,729 |
| 2026-02-23 | 121.40 | 121.60 | 117.80 | 121.20 | 121.20 | 82,717 |
| 2026-02-20 | 119.80 | 125.20 | 119.60 | 122.80 | 122.80 | 105,091 |
| 2026-02-19 | 117.00 | 121.20 | 115.60 | 119.60 | 119.60 | 79,171 |
| 2026-02-18 | 117.20 | 121.20 | 115.60 | 120.60 | 120.60 | 110,539 |
| 2026-02-17 | 115.00 | 116.20 | 112.40 | 115.40 | 115.40 | 48,871 |
| 2026-02-16 | 110.40 | 114.80 | 109.20 | 114.60 | 114.60 | 54,156 |
| 2026-02-13 | 114.00 | 114.40 | 110.20 | 111.40 | 111.40 | 39,636 |
| 2026-02-12 | 112.20 | 114.00 | 110.80 | 112.80 | 112.80 | 44,471 |
| 2026-02-11 | 110.40 | 112.40 | 107.80 | 110.60 | 110.60 | 34,633 |
| 2026-02-10 | 110.00 | 111.60 | 106.80 | 111.60 | 111.60 | 34,831 |
| 2026-02-09 | 111.60 | 113.20 | 107.40 | 110.20 | 110.20 | 49,833 |
| 2026-02-06 | 108.60 | 110.40 | 105.80 | 109.80 | 109.80 | 49,215 |
| 2026-02-05 | 114.80 | 115.20 | 109.20 | 110.00 | 110.00 | 70,206 |
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.