Exail Technologies (EPA:EXA)
France · Delayed Price · Currency is EUR 81.90
+4.20 (5.41%)
At close: Dec 3, 2025
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 82.70 | 84.40 | 78.70 | 79.30 | 79.30 | -3.88% | 82,644 |
| Nov 18, 2025 | 80.70 | 83.00 | 80.30 | 82.50 | 82.50 | -1.08% | 51,546 |
| Nov 17, 2025 | 81.00 | 83.70 | 80.40 | 83.40 | 83.40 | 5.04% | 89,437 |
| Nov 14, 2025 | 78.30 | 79.40 | 75.80 | 79.40 | 79.40 | 0.89% | 68,156 |
| Nov 13, 2025 | 75.90 | 79.90 | 75.60 | 78.70 | 78.70 | 3.83% | 63,769 |
| Nov 12, 2025 | 75.20 | 75.90 | 74.90 | 75.80 | 75.80 | 1.47% | 33,544 |
| Nov 11, 2025 | 76.50 | 76.60 | 73.30 | 74.70 | 74.70 | -3.24% | 51,766 |
| Nov 10, 2025 | 77.20 | 78.10 | 76.80 | 77.20 | 77.20 | 1.98% | 47,374 |
| Nov 7, 2025 | 73.20 | 77.00 | 73.00 | 75.70 | 75.70 | 1.61% | 88,926 |
| Nov 6, 2025 | 77.80 | 78.10 | 73.30 | 74.50 | 74.50 | -5.93% | 105,329 |
| Nov 5, 2025 | 81.10 | 81.20 | 78.80 | 79.20 | 79.20 | -2.94% | 68,303 |
| Nov 4, 2025 | 82.00 | 83.70 | 80.30 | 81.60 | 81.60 | -0.85% | 37,783 |
| Nov 3, 2025 | 84.00 | 86.00 | 81.70 | 82.30 | 82.30 | -0.96% | 57,334 |
| Oct 31, 2025 | 82.50 | 83.80 | 81.70 | 83.10 | 83.10 | 1.59% | 38,410 |
| Oct 30, 2025 | 81.80 | 84.10 | 80.00 | 81.80 | 81.80 | -0.73% | 60,811 |
| Oct 29, 2025 | 83.20 | 83.70 | 81.80 | 82.40 | 82.40 | 0.12% | 41,163 |
| Oct 28, 2025 | 80.80 | 82.90 | 78.30 | 82.30 | 82.30 | 0.73% | 92,226 |
| Oct 27, 2025 | 84.10 | 84.30 | 81.10 | 81.70 | 81.70 | -3.31% | 55,961 |
| Oct 24, 2025 | 84.40 | 85.30 | 82.10 | 84.50 | 84.50 | 1.93% | 62,724 |
| Oct 23, 2025 | 82.80 | 84.90 | 80.00 | 82.90 | 82.90 | 1.22% | 101,482 |
| Oct 22, 2025 | 86.70 | 89.50 | 81.60 | 81.90 | 81.90 | -3.53% | 87,322 |
| Oct 21, 2025 | 87.40 | 87.60 | 84.40 | 84.90 | 84.90 | 0.12% | 84,651 |
| Oct 20, 2025 | 82.40 | 85.70 | 82.20 | 84.80 | 84.80 | 4.05% | 80,993 |
| 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 |