Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	58.400	63.100	58.000	63.000	63.000	102,531
2025-05-22	57.000	60.200	56.800	59.700	59.700	83,791
2025-05-21	58.400	59.500	56.700	57.200	57.200	64,922
2025-05-20	53.000	58.300	51.100	57.800	57.800	120,999
2025-05-19	51.800	52.800	51.700	52.000	52.000	48,534
2025-05-16	51.700	52.500	51.600	52.000	52.000	39,991
2025-05-15	49.600	52.300	49.350	51.300	51.300	36,987
2025-05-14	52.400	52.700	50.300	50.300	50.300	58,702
2025-05-13	48.900	52.800	48.200	52.500	52.500	68,213
2025-05-12	51.900	52.000	48.150	49.300	49.300	143,364
2025-05-09	53.700	54.900	53.200	53.300	53.300	54,087
2025-05-08	52.800	53.600	52.000	53.000	53.000	40,962
2025-05-07	51.900	53.200	51.500	52.600	52.600	66,616
2025-05-06	51.300	52.300	49.650	51.500	51.500	60,297
2025-05-05	52.100	52.700	51.100	51.100	51.100	87,556
2025-05-02	47.600	50.900	46.850	50.900	50.900	107,640
2025-04-30	46.100	47.900	44.500	47.350	47.350	53,903
2025-04-29	45.700	46.100	44.900	45.400	45.400	39,403
2025-04-28	46.150	46.750	45.550	45.750	45.750	36,316
2025-04-25	45.200	46.200	44.350	46.200	46.200	61,712
2025-04-24	43.000	44.850	42.250	44.600	44.600	46,527
2025-04-23	46.650	46.800	42.450	43.000	43.000	89,492
2025-04-22	45.200	46.900	45.200	46.250	46.250	71,412
2025-04-17	43.900	45.650	43.100	44.500	44.500	61,961
2025-04-16	44.650	44.850	43.050	43.800	43.800	64,255
2025-04-15	43.600	46.400	43.500	45.500	45.500	110,861
2025-04-14	42.050	42.550	41.300	42.450	42.450	63,817
2025-04-11	40.400	41.900	39.900	41.100	41.100	66,152
2025-04-10	42.450	42.450	39.150	40.250	40.250	86,443
2025-04-09	37.250	39.100	35.800	38.100	38.100	61,554
2025-04-08	36.400	39.500	36.000	39.050	39.050	116,208
2025-04-07	29.850	36.300	28.400	35.200	35.200	166,463
2025-04-04	37.950	38.300	34.650	35.300	35.300	147,934
2025-04-03	37.200	38.800	36.850	38.600	38.600	39,697
2025-04-02	39.050	39.300	37.850	38.650	38.650	41,463
2025-04-01	38.400	39.550	37.850	39.100	39.100	65,514
2025-03-31	38.650	38.750	36.600	37.600	37.600	111,100
2025-03-28	40.950	40.950	38.200	39.250	39.250	193,171
2025-03-27	40.850	42.350	39.700	41.650	41.650	205,722
2025-03-26	37.050	39.850	36.600	39.850	39.850	150,992
2025-03-25	33.300	36.300	32.400	36.300	36.300	131,865
2025-03-24	34.350	34.400	32.900	33.400	33.400	78,998
2025-03-21	33.900	34.500	33.400	33.600	33.600	47,021
2025-03-20	34.200	34.600	32.700	33.800	33.800	54,418
2025-03-19	34.150	34.700	33.400	34.000	34.000	40,658
2025-03-18	33.500	34.600	33.400	34.100	34.100	66,082
2025-03-17	33.750	35.600	33.050	33.450	33.450	122,827
2025-03-14	31.450	33.350	31.300	33.300	33.300	104,342
2025-03-13	31.650	32.200	31.000	31.250	31.250	66,419
2025-03-12	31.300	31.600	30.150	31.250	31.250	60,667
2025-03-11	29.200	32.100	28.850	31.700	31.700	150,329
2025-03-10	31.100	31.100	29.150	29.300	29.300	70,892
2025-03-07	30.850	30.950	29.350	30.050	30.050	54,431
2025-03-06	29.600	31.000	29.500	30.500	30.500	85,612
2025-03-05	30.700	31.250	29.250	29.400	29.400	81,318
2025-03-04	32.000	32.500	29.500	30.000	30.000	154,206
2025-03-03	28.000	30.950	27.900	30.950	30.950	159,997
2025-02-28	27.650	27.650	26.700	26.850	26.850	41,417
2025-02-27	27.700	27.850	27.250	27.650	27.650	28,077
2025-02-26	27.000	28.050	27.000	27.850	27.850	50,625

← NewerPage 7 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.