Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	115.40	115.80	111.80	113.80	113.80	38,957
2025-08-14	112.20	118.40	111.80	115.20	115.20	37,518
2025-08-13	115.00	118.20	113.60	113.60	113.60	43,974
2025-08-12	112.40	115.60	112.20	113.80	113.80	39,528
2025-08-11	114.40	115.40	106.00	114.40	114.40	151,872
2025-08-08	119.40	123.20	118.20	118.20	118.20	40,669
2025-08-07	121.40	124.20	116.00	119.40	119.40	73,097
2025-08-06	128.00	128.00	121.60	122.00	122.00	72,297
2025-08-05	121.40	127.80	121.00	127.80	127.80	81,468
2025-08-04	120.00	123.40	119.40	120.40	120.40	58,231
2025-08-01	119.00	121.20	115.20	118.80	118.80	47,641
2025-07-31	122.40	124.00	117.40	118.60	118.60	58,907
2025-07-30	113.80	122.40	113.00	122.40	122.40	78,253
2025-07-29	114.40	119.40	112.60	114.00	114.00	60,781
2025-07-28	118.60	118.80	112.20	114.40	114.40	92,742
2025-07-25	119.00	121.00	116.00	119.00	119.00	109,575
2025-07-24	104.80	116.40	104.00	116.40	116.40	200,786
2025-07-23	100.80	101.40	97.700	99.000	99.000	49,309
2025-07-22	105.20	107.60	99.600	99.600	99.600	102,214
2025-07-21	105.00	105.80	103.00	104.80	104.80	59,512
2025-07-18	102.60	105.80	100.80	103.80	103.80	64,726
2025-07-17	99.700	102.40	98.100	102.40	102.40	68,938
2025-07-16	98.000	100.80	96.600	99.300	99.300	58,916
2025-07-15	98.300	98.800	95.400	96.800	96.800	67,151
2025-07-14	94.000	101.00	93.200	99.400	99.400	113,798
2025-07-11	95.000	97.000	91.100	94.400	94.400	70,023
2025-07-10	91.800	96.100	89.700	94.600	94.600	143,557
2025-07-09	83.800	88.900	83.100	88.600	88.600	69,738
2025-07-08	82.900	87.000	82.800	83.900	83.900	83,071
2025-07-07	89.200	89.500	80.300	83.000	83.000	184,352
2025-07-04	91.200	92.200	89.300	89.600	89.600	42,759
2025-07-03	88.600	91.800	86.600	90.900	90.900	57,854
2025-07-02	92.800	92.900	86.300	87.500	87.500	106,600
2025-07-01	99.800	99.800	92.500	93.800	93.800	81,377
2025-06-30	90.000	99.000	87.500	99.000	99.000	162,749
2025-06-27	93.700	94.000	76.000	87.300	87.300	192,213
2025-06-26	95.500	95.500	91.600	93.700	93.700	80,770
2025-06-25	95.700	96.800	93.100	94.300	94.300	91,054
2025-06-24	88.900	94.800	85.300	94.100	94.100	116,218
2025-06-23	88.700	90.500	84.400	89.300	89.300	78,801
2025-06-20	85.600	90.500	85.300	88.100	88.100	91,917
2025-06-19	86.700	87.900	84.300	85.900	85.900	59,566
2025-06-18	83.300	86.200	82.300	86.200	86.200	62,803
2025-06-17	83.700	84.600	80.600	83.800	83.800	78,948
2025-06-16	81.100	84.500	80.200	83.700	83.700	133,343
2025-06-13	72.600	78.800	72.200	78.800	78.800	93,873
2025-06-12	71.600	75.400	71.500	73.900	73.900	107,497
2025-06-11	65.800	70.600	64.700	70.300	70.300	71,447
2025-06-10	70.000	70.500	67.200	67.800	67.800	96,725
2025-06-09	70.000	72.800	68.800	70.100	70.100	52,206
2025-06-06	72.700	73.400	70.800	71.400	71.400	38,027
2025-06-05	72.000	73.800	70.900	71.700	71.700	71,768
2025-06-04	71.000	73.500	69.500	73.100	73.100	58,356
2025-06-03	70.800	71.600	69.000	70.700	70.700	82,365
2025-06-02	66.900	72.200	65.400	72.200	72.200	103,970
2025-05-30	66.400	69.500	65.800	67.200	67.200	362,523
2025-05-29	66.200	68.900	66.100	66.500	66.500	48,389
2025-05-28	66.000	68.800	65.900	66.200	66.200	87,728
2025-05-27	69.000	75.100	64.100	64.900	64.900	277,640
2025-05-26	63.200	67.300	62.600	67.300	67.300	115,880

← NewerPage 6 of 22 · 1,280 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.