Exail Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 125.10 | 125.80 | 125.10 | 125.60 | 125.60 | 9,088 |
| 2026-10-15 | 125.80 | 125.80 | 125.00 | 125.00 | 125.00 | 102,686 |
| 2026-10-14 | 125.00 | 126.30 | 125.00 | 125.50 | 125.50 | 47,132 |
| 2026-10-13 | 124.80 | 125.30 | 124.80 | 125.20 | 125.20 | 21,579 |
| 2026-10-12 | 124.50 | 125.20 | 124.50 | 124.90 | 124.90 | 13,374 |
| 2026-10-09 | 124.60 | 125.00 | 124.50 | 124.80 | 124.80 | 13,643 |
| 2026-10-08 | 124.80 | 125.00 | 124.60 | 124.60 | 124.60 | 26,733 |
| 2026-10-07 | 124.70 | 124.90 | 124.50 | 124.90 | 124.90 | 14,291 |
| 2026-10-06 | 124.20 | 124.70 | 124.20 | 124.70 | 124.70 | 40,547 |
| 2026-10-05 | 124.00 | 124.80 | 124.00 | 124.50 | 124.50 | 57,216 |
| 2026-10-02 | 125.30 | 125.90 | 124.20 | 124.20 | 124.20 | 31,407 |
| 2026-10-01 | 125.50 | 125.50 | 124.90 | 125.30 | 125.30 | 26,742 |
| 2026-09-30 | 125.10 | 125.70 | 125.10 | 125.10 | 125.10 | 33,198 |
| 2026-09-29 | 124.80 | 125.50 | 124.80 | 125.30 | 125.30 | 44,045 |
| 2026-09-28 | 124.50 | 125.30 | 124.50 | 125.00 | 125.00 | 17,930 |
| 2026-09-25 | 124.90 | 125.10 | 124.50 | 124.50 | 124.50 | 21,984 |
| 2026-09-24 | 124.70 | 125.30 | 124.60 | 124.70 | 124.70 | 21,514 |
| 2026-09-23 | 124.30 | 125.00 | 124.20 | 125.00 | 125.00 | 36,994 |
| 2026-09-22 | 124.30 | 124.50 | 124.20 | 124.40 | 124.40 | 55,968 |
| 2026-09-21 | 124.50 | 124.70 | 124.50 | 124.50 | 124.50 | 50,140 |
| 2026-09-18 | 124.60 | 124.80 | 124.50 | 124.50 | 124.50 | 106,627 |
| 2026-09-17 | 124.40 | 124.60 | 124.40 | 124.50 | 124.50 | 105,640 |
| 2026-09-16 | 124.30 | 124.60 | 124.30 | 124.30 | 124.30 | 47,481 |
| 2026-09-15 | 124.40 | 124.40 | 124.30 | 124.30 | 124.30 | 147,281 |
| 2026-09-14 | 124.10 | 124.50 | 124.10 | 124.40 | 124.40 | 41,190 |
| 2026-09-11 | 124.10 | 124.50 | 123.90 | 124.40 | 124.40 | 74,920 |
| 2026-09-10 | 124.00 | 124.20 | 123.80 | 124.00 | 124.00 | 31,146 |
| 2026-09-09 | 124.10 | 124.40 | 124.00 | 124.30 | 124.30 | 33,193 |
| 2026-09-08 | 124.20 | 124.20 | 123.90 | 124.20 | 124.20 | 19,553 |
| 2026-09-07 | 124.00 | 124.40 | 124.00 | 124.20 | 124.20 | 11,564 |
| 2026-09-04 | 124.10 | 124.30 | 124.00 | 124.30 | 124.30 | 34,998 |
| 2026-09-03 | 124.30 | 124.30 | 124.00 | 124.30 | 124.30 | 15,828 |
| 2026-09-02 | 124.30 | 124.40 | 124.10 | 124.30 | 124.30 | 16,337 |
| 2026-09-01 | 123.80 | 124.30 | 123.80 | 124.20 | 124.20 | 18,911 |
| 2026-08-31 | 124.30 | 124.40 | 123.70 | 124.40 | 124.40 | 73,034 |
| 2026-08-28 | 124.60 | 124.60 | 124.30 | 124.40 | 124.40 | 39,394 |
| 2026-08-27 | 124.60 | 124.60 | 124.30 | 124.40 | 124.40 | 17,071 |
| 2026-08-26 | 124.40 | 124.50 | 124.30 | 124.50 | 124.50 | 12,331 |
| 2026-08-25 | 124.50 | 124.50 | 124.40 | 124.40 | 124.40 | 22,267 |
| 2026-08-24 | 124.30 | 124.50 | 124.30 | 124.50 | 124.50 | 13,681 |
| 2026-08-21 | 124.30 | 124.50 | 124.30 | 124.40 | 124.40 | 39,110 |
| 2026-08-20 | 124.50 | 124.60 | 124.30 | 124.60 | 124.60 | 16,635 |
| 2026-08-19 | 124.40 | 124.70 | 124.40 | 124.40 | 124.40 | 26,044 |
| 2026-08-18 | 124.30 | 124.60 | 124.30 | 124.50 | 124.50 | 18,208 |
| 2026-08-17 | 124.80 | 125.00 | 124.00 | 124.40 | 124.40 | 29,164 |
| 2026-08-14 | 124.60 | 124.80 | 124.10 | 124.70 | 124.70 | 24,218 |
| 2026-08-13 | 124.90 | 124.90 | 124.50 | 124.50 | 124.50 | 43,534 |
| 2026-08-12 | 124.60 | 125.00 | 124.60 | 124.80 | 124.80 | 24,205 |
| 2026-08-11 | 125.00 | 125.00 | 124.60 | 124.60 | 124.60 | 33,908 |
| 2026-08-10 | 125.00 | 125.20 | 124.60 | 124.70 | 124.70 | 20,217 |
| 2026-08-07 | 125.00 | 125.10 | 124.50 | 124.60 | 124.60 | 55,843 |
| 2026-08-06 | 125.70 | 125.70 | 124.50 | 124.50 | 124.50 | 65,376 |
| 2026-08-05 | 125.50 | 125.90 | 125.10 | 125.80 | 125.80 | 38,597 |
| 2026-08-04 | 125.00 | 125.60 | 124.50 | 125.00 | 125.00 | 36,582 |
| 2026-08-03 | 124.90 | 125.10 | 124.60 | 124.90 | 124.90 | 40,401 |
| 2026-07-31 | 125.00 | 125.20 | 124.50 | 124.60 | 124.60 | 21,316 |
| 2026-07-30 | 124.40 | 125.40 | 124.40 | 124.70 | 124.70 | 21,767 |
| 2026-07-29 | 124.30 | 124.50 | 124.10 | 124.30 | 124.30 | 58,038 |
| 2026-07-28 | 124.10 | 124.50 | 124.10 | 124.40 | 124.40 | 50,748 |
| 2026-07-27 | 124.10 | 124.50 | 124.00 | 124.20 | 124.20 | 47,545 |
Page 1 of 5 · 254 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.