Exail Technologies (EPA:EXA)
France · Delayed Price · Currency is EUR 116.20
+5.60 (5.06%)
Feb 2, 2026, 3:05 PM CET
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 109.20 | 115.20 | 107.20 | 115.00 | - | 3.98% | 33,468 |
| Jan 30, 2026 | 110.20 | 111.20 | 108.60 | 110.60 | 110.60 | 0.18% | 65,801 |
| Jan 29, 2026 | 111.00 | 113.60 | 109.00 | 110.40 | 110.40 | 1.66% | 110,895 |
| Jan 28, 2026 | 108.00 | 112.20 | 105.00 | 108.60 | 108.60 | 2.45% | 88,216 |
| Jan 27, 2026 | 98.50 | 106.00 | 98.00 | 106.00 | 106.00 | 6.75% | 82,366 |
| Jan 26, 2026 | 104.40 | 104.60 | 98.60 | 99.30 | 99.30 | -4.70% | 43,095 |
| Jan 23, 2026 | 101.80 | 104.20 | 101.00 | 104.20 | 104.20 | 2.16% | 35,775 |
| Jan 22, 2026 | 104.00 | 105.80 | 101.20 | 102.00 | 102.00 | -2.11% | 82,875 |
| Jan 21, 2026 | 107.40 | 107.80 | 102.80 | 104.20 | 104.20 | -2.43% | 45,670 |
| Jan 20, 2026 | 106.60 | 107.40 | 102.00 | 106.80 | 106.80 | -0.56% | 101,168 |
| Jan 19, 2026 | 108.00 | 109.80 | 107.40 | 107.40 | 107.40 | 0.37% | 64,612 |
| Jan 16, 2026 | 108.80 | 109.00 | 106.80 | 107.00 | 107.00 | -0.93% | 51,408 |
| Jan 15, 2026 | 107.80 | 108.80 | 105.80 | 108.00 | 108.00 | 1.31% | 82,535 |
| Jan 14, 2026 | 105.80 | 107.40 | 104.40 | 106.60 | 106.60 | 2.70% | 119,358 |
| Jan 13, 2026 | 107.40 | 107.80 | 103.20 | 103.80 | 103.80 | -7.32% | 207,622 |
| Jan 12, 2026 | 113.00 | 117.40 | 111.40 | 112.00 | 112.00 | 1.27% | 157,371 |
| Jan 9, 2026 | 106.40 | 113.00 | 104.20 | 110.60 | 110.60 | 4.14% | 130,594 |
| Jan 8, 2026 | 105.40 | 106.60 | 101.20 | 106.20 | 106.20 | 1.14% | 124,925 |
| Jan 7, 2026 | 98.90 | 105.00 | 98.30 | 105.00 | 105.00 | 10.29% | 137,068 |
| Jan 6, 2026 | 99.00 | 101.20 | 92.70 | 95.20 | 95.20 | -2.66% | 99,089 |
| Jan 5, 2026 | 92.50 | 98.70 | 90.10 | 97.80 | 97.80 | 14.92% | 193,931 |
| Jan 2, 2026 | 81.40 | 85.10 | 81.40 | 85.10 | 85.10 | 4.42% | 50,800 |
| Dec 31, 2025 | 82.20 | 82.40 | 80.60 | 81.50 | 81.50 | -1.45% | 11,621 |
| Dec 30, 2025 | 80.50 | 83.30 | 80.20 | 82.70 | 82.70 | 2.48% | 31,259 |
| Dec 29, 2025 | 82.10 | 83.70 | 79.00 | 80.70 | 80.70 | -1.22% | 62,145 |
| Dec 24, 2025 | 84.30 | 84.90 | 81.70 | 81.70 | 81.70 | -2.85% | 26,676 |
| Dec 23, 2025 | 84.10 | 84.80 | 83.10 | 84.10 | 84.10 | 1.20% | 38,766 |
| Dec 22, 2025 | 84.00 | 84.00 | 81.50 | 83.10 | 83.10 | -0.84% | 42,129 |
| Dec 19, 2025 | 84.50 | 85.30 | 82.10 | 83.80 | 83.80 | -0.24% | 55,868 |
| Dec 18, 2025 | 82.10 | 84.00 | 81.50 | 84.00 | 84.00 | 2.69% | 39,395 |
| Dec 17, 2025 | 84.00 | 85.30 | 81.50 | 81.80 | 81.80 | -2.50% | 37,074 |
| Dec 16, 2025 | 85.60 | 85.90 | 82.40 | 83.90 | 83.90 | -3.23% | 59,298 |
| Dec 15, 2025 | 87.60 | 87.60 | 85.40 | 86.70 | 86.70 | -0.46% | 32,723 |
| Dec 12, 2025 | 86.60 | 89.00 | 86.00 | 87.10 | 87.10 | 0.93% | 42,327 |
| Dec 11, 2025 | 87.10 | 88.50 | 85.90 | 86.30 | 86.30 | -1.93% | 46,889 |
| Dec 10, 2025 | 89.80 | 90.70 | 85.20 | 88.00 | 88.00 | -2.11% | 77,285 |
| Dec 9, 2025 | 88.50 | 94.40 | 88.10 | 89.90 | 89.90 | 1.70% | 125,353 |
| Dec 8, 2025 | 83.40 | 90.90 | 83.40 | 88.40 | 88.40 | 7.02% | 125,129 |
| Dec 5, 2025 | 84.20 | 85.50 | 82.00 | 82.60 | 82.60 | -0.24% | 78,265 |
| Dec 4, 2025 | 83.00 | 83.00 | 80.50 | 82.80 | 82.80 | 1.10% | 50,479 |
| Dec 3, 2025 | 78.70 | 82.60 | 78.10 | 81.90 | 81.90 | 5.41% | 80,229 |
| Dec 2, 2025 | 74.60 | 78.60 | 73.70 | 77.70 | 77.70 | 4.44% | 58,008 |
| Dec 1, 2025 | 74.70 | 75.10 | 72.80 | 74.40 | 74.40 | -1.85% | 51,083 |
| Nov 28, 2025 | 76.60 | 76.90 | 75.20 | 75.80 | 75.80 | -0.92% | 29,714 |
| Nov 27, 2025 | 75.60 | 77.30 | 74.80 | 76.50 | 76.50 | 2.55% | 50,023 |
| Nov 26, 2025 | 74.70 | 75.00 | 73.20 | 74.60 | 74.60 | 1.91% | 37,971 |
| Nov 25, 2025 | 74.60 | 76.60 | 70.70 | 73.20 | 73.20 | -0.95% | 152,503 |
| Nov 24, 2025 | 75.40 | 76.50 | 73.70 | 73.90 | 73.90 | -2.76% | 121,528 |
| Nov 21, 2025 | 79.70 | 80.00 | 75.30 | 76.00 | 76.00 | -6.40% | 104,614 |
| Nov 20, 2025 | 80.90 | 83.10 | 80.40 | 81.20 | 81.20 | 2.40% | 54,318 |