Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	26.550	26.650	25.750	26.600	26.600	46,932
2025-02-24	25.850	26.700	25.300	26.650	26.650	93,546
2025-02-21	26.000	26.000	25.200	25.750	25.750	61,106
2025-02-20	25.300	26.700	25.100	25.600	25.600	116,760
2025-02-19	25.500	25.500	25.100	25.100	25.100	24,377
2025-02-18	25.050	25.600	24.750	25.050	25.050	65,523
2025-02-17	23.500	24.800	23.500	24.700	24.700	109,841
2025-02-14	22.950	23.300	22.950	23.250	23.250	19,887
2025-02-13	22.600	23.200	22.500	22.950	22.950	39,199
2025-02-12	23.700	23.900	22.400	22.900	22.900	152,032
2025-02-11	19.560	19.700	19.560	19.700	19.700	1,863
2025-02-10	19.500	19.660	19.500	19.560	19.560	8,784
2025-02-07	19.740	19.760	19.480	19.480	19.480	9,007
2025-02-06	19.700	19.800	19.580	19.700	19.700	7,120
2025-02-05	19.500	19.580	19.440	19.580	19.580	6,931
2025-02-04	19.780	19.780	19.500	19.580	19.580	8,435
2025-02-03	19.500	19.740	19.440	19.740	19.740	10,603
2025-01-31	19.700	19.860	19.500	19.500	19.500	10,118
2025-01-30	19.720	19.800	19.600	19.720	19.720	7,416
2025-01-29	19.600	19.880	19.400	19.600	19.600	19,565
2025-01-28	19.360	19.580	19.280	19.520	19.520	19,908
2025-01-27	19.480	19.500	19.160	19.360	19.360	22,040
2025-01-24	19.120	19.140	18.940	18.980	18.980	9,065
2025-01-23	18.820	19.300	18.820	19.000	19.000	15,242
2025-01-22	18.600	18.880	18.540	18.820	18.820	7,763
2025-01-21	18.620	19.000	18.440	18.720	18.720	12,116
2025-01-20	17.620	18.700	17.580	18.620	18.620	29,333
2025-01-17	18.200	18.240	17.840	17.840	17.840	15,009
2025-01-16	18.640	18.640	18.100	18.220	18.220	8,268
2025-01-15	19.000	19.000	18.580	18.580	18.580	13,442
2025-01-14	19.380	19.640	18.960	19.180	19.180	30,152
2025-01-13	19.360	19.440	19.240	19.320	19.320	15,112
2025-01-10	19.140	19.580	19.000	19.320	19.320	12,327
2025-01-09	18.820	19.420	18.820	19.080	19.080	8,766
2025-01-08	18.740	18.840	18.540	18.760	18.760	8,976
2025-01-07	18.680	18.860	18.520	18.780	18.780	12,123
2025-01-06	18.400	18.580	18.400	18.580	18.580	7,902
2025-01-03	18.200	18.560	18.200	18.400	18.400	12,493
2025-01-02	17.360	18.160	17.360	18.160	18.160	9,949
2024-12-31	17.400	17.600	17.340	17.360	17.360	3,150
2024-12-30	17.360	17.500	17.280	17.400	17.400	5,066
2024-12-27	17.100	17.340	17.100	17.320	17.320	9,188
2024-12-24	17.140	17.220	17.100	17.220	17.220	2,351
2024-12-23	17.060	17.440	17.000	17.100	17.100	11,230
2024-12-20	17.120	17.140	16.980	17.080	17.080	9,480
2024-12-19	17.000	17.140	16.920	17.080	17.080	20,443
2024-12-18	16.540	17.080	16.500	17.000	17.000	18,091
2024-12-17	16.600	16.860	16.520	16.540	16.540	8,880
2024-12-16	16.680	16.820	16.100	16.720	16.720	37,405
2024-12-13	17.100	17.180	16.740	16.740	16.740	10,241
2024-12-12	17.180	17.220	17.040	17.100	17.100	4,418
2024-12-11	17.160	17.260	17.080	17.200	17.200	4,514
2024-12-10	17.580	17.580	17.280	17.280	17.280	6,799
2024-12-09	17.360	17.620	17.320	17.620	17.620	5,143
2024-12-06	17.200	17.400	17.080	17.300	17.300	3,881
2024-12-05	16.680	17.220	16.560	17.220	17.220	7,335
2024-12-04	16.860	17.160	16.660	16.840	16.840	13,669
2024-12-03	16.620	17.040	16.620	16.940	16.940	7,723
2024-12-02	17.240	17.240	16.460	16.700	16.700	27,887
2024-11-29	17.420	17.980	17.420	17.600	17.600	4,543

← NewerPage 8 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.