Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	73.200	77.000	73.000	75.700	75.700	88,926
2025-11-06	77.800	78.100	73.300	74.500	74.500	105,329
2025-11-05	81.100	81.200	78.800	79.200	79.200	68,303
2025-11-04	82.000	83.700	80.300	81.600	81.600	37,783
2025-11-03	84.000	86.000	81.700	82.300	82.300	57,334
2025-10-31	82.500	83.800	81.700	83.100	83.100	38,410
2025-10-30	81.800	84.100	80.000	81.800	81.800	60,811
2025-10-29	83.200	83.700	81.800	82.400	82.400	41,163
2025-10-28	80.800	82.900	78.300	82.300	82.300	92,226
2025-10-27	84.100	84.300	81.100	81.700	81.700	55,961
2025-10-24	84.400	85.300	82.100	84.500	84.500	62,724
2025-10-23	82.800	84.900	80.000	82.900	82.900	101,482
2025-10-22	86.700	89.500	81.600	81.900	81.900	87,322
2025-10-21	87.400	87.600	84.400	84.900	84.900	84,651
2025-10-20	82.400	85.700	82.200	84.800	84.800	80,993
2025-10-17	82.000	83.200	79.600	81.500	81.500	94,514
2025-10-16	82.200	86.700	82.200	85.100	85.100	71,029
2025-10-15	92.000	92.500	82.300	82.300	82.300	103,138
2025-10-14	89.500	91.800	87.300	91.600	91.600	51,308
2025-10-13	89.900	91.800	88.800	89.900	89.900	51,577
2025-10-10	91.300	92.000	87.800	89.800	89.800	81,340
2025-10-09	93.000	94.100	91.500	91.900	91.900	56,819
2025-10-08	93.900	95.700	93.500	93.700	93.700	54,720
2025-10-07	93.000	94.600	92.200	93.200	93.200	41,238
2025-10-06	97.700	98.400	94.000	94.000	94.000	60,944
2025-10-03	101.00	104.00	98.400	98.500	98.500	76,244
2025-10-02	98.000	102.00	97.900	99.500	99.500	61,182
2025-10-01	101.60	102.00	97.700	98.500	98.500	65,929
2025-09-30	99.800	102.00	97.600	101.60	101.60	53,822
2025-09-29	97.000	99.800	96.000	98.000	98.000	80,601
2025-09-26	92.000	96.300	90.600	95.400	95.400	61,234
2025-09-25	91.000	92.400	89.900	91.100	91.100	57,164
2025-09-24	91.000	92.400	87.300	92.000	92.000	344,490
2025-09-23	98.500	99.700	94.600	94.600	94.600	87,039
2025-09-22	96.300	100.60	94.900	99.900	99.900	85,374
2025-09-19	98.000	100.00	95.900	96.300	96.300	439,136
2025-09-18	100.60	103.60	96.600	97.100	97.100	136,253
2025-09-17	107.40	110.60	100.40	100.40	100.40	66,382
2025-09-16	119.60	119.60	99.700	106.80	106.80	188,574
2025-09-15	116.60	119.00	114.60	119.00	119.00	52,162
2025-09-12	116.40	117.40	113.80	115.80	115.80	43,331
2025-09-11	111.40	116.20	109.60	116.00	116.00	56,451
2025-09-10	103.60	111.00	103.00	110.00	110.00	65,474
2025-09-09	102.20	102.40	100.00	101.80	101.80	24,101
2025-09-08	98.900	103.20	98.000	102.40	102.40	45,884
2025-09-05	104.60	105.40	98.800	100.60	100.60	56,906
2025-09-04	104.00	104.60	102.00	103.40	103.40	26,868
2025-09-03	106.60	107.20	100.40	105.00	105.00	54,177
2025-09-02	113.00	113.00	104.60	105.00	105.00	79,398
2025-09-01	114.00	115.40	112.80	113.60	113.60	31,680
2025-08-29	111.60	118.80	111.20	114.20	114.20	83,419
2025-08-28	110.40	112.80	108.40	110.20	110.20	37,290
2025-08-27	110.60	111.00	107.60	108.40	108.40	36,921
2025-08-26	107.60	111.20	106.00	111.20	111.20	76,537
2025-08-25	113.40	114.40	108.80	108.80	108.80	46,531
2025-08-22	111.00	116.60	110.40	115.40	115.40	40,065
2025-08-21	107.20	111.00	106.20	111.00	111.00	39,316
2025-08-20	104.00	108.80	98.800	106.00	106.00	87,198
2025-08-19	114.20	114.60	106.40	107.80	107.80	70,787
2025-08-18	115.00	117.20	111.60	116.80	116.80	47,254

← NewerPage 5 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.