Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	120.40	120.80	115.00	115.00	115.00	109,191
2026-02-03	118.60	121.20	117.60	120.80	120.80	87,212
2026-02-02	109.20	118.60	107.20	117.60	117.60	145,542
2026-01-30	110.20	111.20	108.60	110.60	110.60	65,801
2026-01-29	111.00	113.60	109.00	110.40	110.40	110,895
2026-01-28	108.00	112.20	105.00	108.60	108.60	88,216
2026-01-27	98.500	106.00	98.000	106.00	106.00	82,366
2026-01-26	104.40	104.60	98.600	99.300	99.300	43,095
2026-01-23	101.80	104.20	101.00	104.20	104.20	35,775
2026-01-22	104.00	105.80	101.20	102.00	102.00	82,875
2026-01-21	107.40	107.80	102.80	104.20	104.20	45,670
2026-01-20	106.60	107.40	102.00	106.80	106.80	101,168
2026-01-19	108.00	109.80	107.40	107.40	107.40	64,612
2026-01-16	108.80	109.00	106.80	107.00	107.00	51,408
2026-01-15	107.80	108.80	105.80	108.00	108.00	82,535
2026-01-14	105.80	107.40	104.40	106.60	106.60	119,358
2026-01-13	107.40	107.80	103.20	103.80	103.80	207,622
2026-01-12	113.00	117.40	111.40	112.00	112.00	157,371
2026-01-09	106.40	113.00	104.20	110.60	110.60	130,594
2026-01-08	105.40	106.60	101.20	106.20	106.20	124,925
2026-01-07	98.900	105.00	98.300	105.00	105.00	137,068
2026-01-06	99.000	101.20	92.700	95.200	95.200	99,089
2026-01-05	92.500	98.700	90.100	97.800	97.800	193,931
2026-01-02	81.400	85.100	81.400	85.100	85.100	50,800
2025-12-31	82.200	82.400	80.600	81.500	81.500	11,621
2025-12-30	80.500	83.300	80.200	82.700	82.700	31,259
2025-12-29	82.100	83.700	79.000	80.700	80.700	62,145
2025-12-24	84.300	84.900	81.700	81.700	81.700	26,700
2025-12-23	84.100	84.800	83.100	84.100	84.100	38,766
2025-12-22	84.000	84.000	81.500	83.100	83.100	42,129
2025-12-19	84.500	85.300	82.100	83.800	83.800	55,868
2025-12-18	82.100	84.000	81.500	84.000	84.000	39,395
2025-12-17	84.000	85.300	81.500	81.800	81.800	37,074
2025-12-16	85.600	85.900	82.400	83.900	83.900	59,898
2025-12-15	87.600	87.600	85.400	86.700	86.700	32,723
2025-12-12	86.600	89.000	86.000	87.100	87.100	42,327
2025-12-11	87.100	88.500	85.900	86.300	86.300	46,889
2025-12-10	89.800	90.700	85.200	88.000	88.000	77,285
2025-12-09	88.500	94.400	88.100	89.900	89.900	125,353
2025-12-08	83.400	90.900	83.400	88.400	88.400	125,129
2025-12-05	84.200	85.500	82.000	82.600	82.600	78,265
2025-12-04	83.000	83.000	80.500	82.800	82.800	50,479
2025-12-03	78.700	82.600	78.100	81.900	81.900	80,379
2025-12-02	74.600	78.600	73.700	77.700	77.700	58,008
2025-12-01	74.700	75.100	72.800	74.400	74.400	51,083
2025-11-28	76.600	76.900	75.200	75.800	75.800	29,714
2025-11-27	75.600	77.300	74.800	76.500	76.500	50,023
2025-11-26	74.700	75.000	73.200	74.600	74.600	37,971
2025-11-25	74.600	76.600	70.700	73.200	73.200	152,503
2025-11-24	75.400	76.500	73.700	73.900	73.900	121,528
2025-11-21	79.700	80.000	75.300	76.000	76.000	104,614
2025-11-20	80.900	83.100	80.400	81.200	81.200	54,318
2025-11-19	82.700	84.400	78.700	79.300	79.300	82,644
2025-11-18	80.700	83.000	80.300	82.500	82.500	51,546
2025-11-17	81.000	83.700	80.400	83.400	83.400	89,437
2025-11-14	78.300	79.400	75.800	79.400	79.400	68,156
2025-11-13	75.900	79.900	75.600	78.700	78.700	63,769
2025-11-12	75.200	75.900	74.900	75.800	75.800	33,544
2025-11-11	76.500	76.600	73.300	74.700	74.700	51,766
2025-11-10	77.200	78.100	76.800	77.200	77.200	47,374

← NewerPage 4 of 22 · 1,283 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.