Exail Technologies (EPA:EXA)
France · Delayed Price · Currency is EUR 84.10
+2.60 (3.19%)
Oct 20, 2025, 1:42 PM CET
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 82.00 | 83.20 | 79.60 | 81.50 | 81.50 | -4.23% | 94,514 |
| Oct 16, 2025 | 82.20 | 86.70 | 82.20 | 85.10 | 85.10 | 3.40% | 71,029 |
| Oct 15, 2025 | 92.00 | 92.50 | 82.30 | 82.30 | 82.30 | -10.15% | 103,138 |
| Oct 14, 2025 | 89.50 | 91.80 | 87.30 | 91.60 | 91.60 | 1.89% | 51,308 |
| Oct 13, 2025 | 89.90 | 91.80 | 88.80 | 89.90 | 89.90 | 0.11% | 51,577 |
| Oct 10, 2025 | 91.30 | 92.00 | 87.80 | 89.80 | 89.80 | -2.29% | 81,340 |
| Oct 9, 2025 | 93.00 | 94.10 | 91.50 | 91.90 | 91.90 | -1.92% | 56,819 |
| Oct 8, 2025 | 93.90 | 95.70 | 93.50 | 93.70 | 93.70 | 0.54% | 54,720 |
| Oct 7, 2025 | 93.00 | 94.60 | 92.20 | 93.20 | 93.20 | -0.85% | 41,238 |
| Oct 6, 2025 | 97.70 | 98.40 | 94.00 | 94.00 | 94.00 | -4.57% | 60,944 |
| Oct 3, 2025 | 101.00 | 104.00 | 98.40 | 98.50 | 98.50 | -1.01% | 76,244 |
| Oct 2, 2025 | 98.00 | 102.00 | 97.90 | 99.50 | 99.50 | 1.02% | 61,182 |
| Oct 1, 2025 | 101.60 | 102.00 | 97.70 | 98.50 | 98.50 | -3.05% | 65,929 |
| Sep 30, 2025 | 99.80 | 102.00 | 97.60 | 101.60 | 101.60 | 3.67% | 53,822 |
| Sep 29, 2025 | 97.00 | 99.80 | 96.00 | 98.00 | 98.00 | 2.73% | 80,601 |
| Sep 26, 2025 | 92.00 | 96.30 | 90.60 | 95.40 | 95.40 | 4.72% | 61,234 |
| Sep 25, 2025 | 91.00 | 92.40 | 89.90 | 91.10 | 91.10 | -0.98% | 57,164 |
| Sep 24, 2025 | 91.00 | 92.40 | 87.30 | 92.00 | 92.00 | -2.75% | 344,490 |
| Sep 23, 2025 | 98.50 | 99.70 | 94.60 | 94.60 | 94.60 | -5.31% | 87,039 |
| Sep 22, 2025 | 96.30 | 100.60 | 94.90 | 99.90 | 99.90 | 3.74% | 85,374 |
| Sep 19, 2025 | 98.00 | 100.00 | 95.90 | 96.30 | 96.30 | -0.82% | 439,136 |
| Sep 18, 2025 | 100.60 | 103.60 | 96.60 | 97.10 | 97.10 | -3.29% | 136,253 |
| Sep 17, 2025 | 107.40 | 110.60 | 100.40 | 100.40 | 100.40 | -5.99% | 66,382 |
| Sep 16, 2025 | 119.60 | 119.60 | 99.70 | 106.80 | 106.80 | -10.25% | 188,574 |
| Sep 15, 2025 | 116.60 | 119.00 | 114.60 | 119.00 | 119.00 | 2.76% | 52,162 |
| Sep 12, 2025 | 116.40 | 117.40 | 113.80 | 115.80 | 115.80 | -0.17% | 43,331 |
| Sep 11, 2025 | 111.40 | 116.20 | 109.60 | 116.00 | 116.00 | 5.45% | 56,451 |
| Sep 10, 2025 | 103.60 | 111.00 | 103.00 | 110.00 | 110.00 | 8.06% | 65,474 |
| Sep 9, 2025 | 102.20 | 102.40 | 100.00 | 101.80 | 101.80 | -0.59% | 24,101 |
| Sep 8, 2025 | 98.90 | 103.20 | 98.00 | 102.40 | 102.40 | 1.79% | 45,884 |
| Sep 5, 2025 | 104.60 | 105.40 | 98.80 | 100.60 | 100.60 | -2.71% | 56,906 |
| Sep 4, 2025 | 104.00 | 104.60 | 102.00 | 103.40 | 103.40 | -1.52% | 26,868 |
| Sep 3, 2025 | 106.60 | 107.20 | 100.40 | 105.00 | 105.00 | - | 54,177 |
| Sep 2, 2025 | 113.00 | 113.00 | 104.60 | 105.00 | 105.00 | -7.57% | 79,398 |
| Sep 1, 2025 | 114.00 | 115.40 | 112.80 | 113.60 | 113.60 | -0.53% | 31,680 |
| Aug 29, 2025 | 111.60 | 118.80 | 111.20 | 114.20 | 114.20 | 3.63% | 83,419 |
| Aug 28, 2025 | 110.40 | 112.80 | 108.40 | 110.20 | 110.20 | 1.66% | 37,290 |
| Aug 27, 2025 | 110.60 | 111.00 | 107.60 | 108.40 | 108.40 | -2.52% | 36,921 |
| Aug 26, 2025 | 107.60 | 111.20 | 106.00 | 111.20 | 111.20 | 2.21% | 76,537 |
| Aug 25, 2025 | 113.40 | 114.40 | 108.80 | 108.80 | 108.80 | -5.72% | 46,531 |
| Aug 22, 2025 | 111.00 | 116.60 | 110.40 | 115.40 | 115.40 | 3.96% | 40,065 |
| Aug 21, 2025 | 107.20 | 111.00 | 106.20 | 111.00 | 111.00 | 4.72% | 39,316 |
| Aug 20, 2025 | 104.00 | 108.80 | 98.80 | 106.00 | 106.00 | -1.67% | 87,198 |
| Aug 19, 2025 | 114.20 | 114.60 | 106.40 | 107.80 | 107.80 | -7.71% | 70,787 |
| Aug 18, 2025 | 115.00 | 117.20 | 111.60 | 116.80 | 116.80 | 2.64% | 47,254 |
| Aug 15, 2025 | 115.40 | 115.80 | 111.80 | 113.80 | 113.80 | -1.22% | 38,957 |
| Aug 14, 2025 | 112.20 | 118.40 | 111.80 | 115.20 | 115.20 | 1.41% | 37,518 |
| Aug 13, 2025 | 115.00 | 118.20 | 113.60 | 113.60 | 113.60 | -0.18% | 43,974 |
| Aug 12, 2025 | 112.40 | 115.60 | 112.20 | 113.80 | 113.80 | -0.52% | 39,528 |
| Aug 11, 2025 | 114.40 | 115.40 | 106.00 | 114.40 | 114.40 | -3.21% | 151,872 |