Exail Technologies (EPA:EXA)
France · Delayed Price · Currency is EUR 118.80
+0.20 (0.17%)
Aug 1, 2025, 5:39 PM CET
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 119.00 | 121.20 | 115.20 | 118.80 | 118.80 | 0.17% | 47,391 |
| Jul 31, 2025 | 122.40 | 124.00 | 117.40 | 118.60 | 118.60 | -3.10% | 58,907 |
| Jul 30, 2025 | 113.80 | 122.40 | 113.00 | 122.40 | 122.40 | 7.37% | 78,253 |
| Jul 29, 2025 | 114.40 | 119.40 | 112.60 | 114.00 | 114.00 | -0.35% | 60,781 |
| Jul 28, 2025 | 118.60 | 118.80 | 112.20 | 114.40 | 114.40 | -3.87% | 92,742 |
| Jul 25, 2025 | 119.00 | 121.00 | 116.00 | 119.00 | 119.00 | 2.23% | 109,575 |
| Jul 24, 2025 | 104.80 | 116.40 | 104.00 | 116.40 | 116.40 | 17.58% | 200,786 |
| Jul 23, 2025 | 100.80 | 101.40 | 97.70 | 99.00 | 99.00 | -0.60% | 49,309 |
| Jul 22, 2025 | 105.20 | 107.60 | 99.60 | 99.60 | 99.60 | -4.96% | 102,214 |
| Jul 21, 2025 | 105.00 | 105.80 | 103.00 | 104.80 | 104.80 | 0.96% | 59,512 |
| Jul 18, 2025 | 102.60 | 105.80 | 100.80 | 103.80 | 103.80 | 1.37% | 64,726 |
| Jul 17, 2025 | 99.70 | 102.40 | 98.10 | 102.40 | 102.40 | 3.12% | 68,938 |
| Jul 16, 2025 | 98.00 | 100.80 | 96.60 | 99.30 | 99.30 | 2.58% | 58,916 |
| Jul 15, 2025 | 98.30 | 98.80 | 95.40 | 96.80 | 96.80 | -2.62% | 67,151 |
| Jul 14, 2025 | 94.00 | 101.00 | 93.20 | 99.40 | 99.40 | 5.30% | 113,798 |
| Jul 11, 2025 | 95.00 | 97.00 | 91.10 | 94.40 | 94.40 | -0.21% | 70,023 |
| Jul 10, 2025 | 91.80 | 96.10 | 89.70 | 94.60 | 94.60 | 6.77% | 143,557 |
| Jul 9, 2025 | 83.80 | 88.90 | 83.10 | 88.60 | 88.60 | 5.60% | 69,738 |
| Jul 8, 2025 | 82.90 | 87.00 | 82.80 | 83.90 | 83.90 | 1.08% | 83,071 |
| Jul 7, 2025 | 89.20 | 89.50 | 80.30 | 83.00 | 83.00 | -7.37% | 184,352 |
| Jul 4, 2025 | 91.20 | 92.20 | 89.30 | 89.60 | 89.60 | -1.43% | 42,759 |
| Jul 3, 2025 | 88.60 | 91.80 | 86.60 | 90.90 | 90.90 | 3.89% | 57,854 |
| Jul 2, 2025 | 92.80 | 92.90 | 86.30 | 87.50 | 87.50 | -6.72% | 106,600 |
| Jul 1, 2025 | 99.80 | 99.80 | 92.50 | 93.80 | 93.80 | -5.25% | 81,377 |
| Jun 30, 2025 | 90.00 | 99.00 | 87.50 | 99.00 | 99.00 | 13.40% | 162,749 |
| Jun 27, 2025 | 93.70 | 94.00 | 76.00 | 87.30 | 87.30 | -6.83% | 192,213 |
| Jun 26, 2025 | 95.50 | 95.50 | 91.60 | 93.70 | 93.70 | -0.64% | 80,770 |
| Jun 25, 2025 | 95.70 | 96.80 | 93.10 | 94.30 | 94.30 | 0.21% | 91,054 |
| Jun 24, 2025 | 88.90 | 94.80 | 85.30 | 94.10 | 94.10 | 5.38% | 116,218 |
| Jun 23, 2025 | 88.70 | 90.50 | 84.40 | 89.30 | 89.30 | 1.36% | 78,801 |
| Jun 20, 2025 | 85.60 | 90.50 | 85.30 | 88.10 | 88.10 | 2.56% | 91,917 |
| Jun 19, 2025 | 86.70 | 87.90 | 84.30 | 85.90 | 85.90 | -0.35% | 59,566 |
| Jun 18, 2025 | 83.30 | 86.20 | 82.30 | 86.20 | 86.20 | 2.86% | 62,803 |
| Jun 17, 2025 | 83.70 | 84.60 | 80.60 | 83.80 | 83.80 | 0.12% | 78,948 |
| Jun 16, 2025 | 81.10 | 84.50 | 80.20 | 83.70 | 83.70 | 6.22% | 133,343 |
| Jun 13, 2025 | 72.60 | 78.80 | 72.20 | 78.80 | 78.80 | 6.63% | 93,873 |
| Jun 12, 2025 | 71.60 | 75.40 | 71.50 | 73.90 | 73.90 | 5.12% | 107,497 |
| Jun 11, 2025 | 65.80 | 70.60 | 64.70 | 70.30 | 70.30 | 3.69% | 71,447 |
| Jun 10, 2025 | 70.00 | 70.50 | 67.20 | 67.80 | 67.80 | -3.28% | 96,725 |
| Jun 9, 2025 | 70.00 | 72.80 | 68.80 | 70.10 | 70.10 | -1.82% | 52,206 |
| Jun 6, 2025 | 72.70 | 73.40 | 70.80 | 71.40 | 71.40 | -0.42% | 38,027 |
| Jun 5, 2025 | 72.00 | 73.80 | 70.90 | 71.70 | 71.70 | -1.92% | 71,768 |
| Jun 4, 2025 | 71.00 | 73.50 | 69.50 | 73.10 | 73.10 | 3.39% | 58,356 |
| Jun 3, 2025 | 70.80 | 71.60 | 69.00 | 70.70 | 70.70 | -2.08% | 82,365 |
| Jun 2, 2025 | 66.90 | 72.20 | 65.40 | 72.20 | 72.20 | 7.44% | 103,970 |
| May 30, 2025 | 66.40 | 69.50 | 65.80 | 67.20 | 67.20 | 1.05% | 362,523 |
| May 29, 2025 | 66.20 | 68.90 | 66.10 | 66.50 | 66.50 | 0.45% | 48,389 |
| May 28, 2025 | 66.00 | 68.80 | 65.90 | 66.20 | 66.20 | 2.00% | 87,728 |
| May 27, 2025 | 69.00 | 75.10 | 64.10 | 64.90 | 64.90 | -3.57% | 277,640 |
| May 26, 2025 | 63.20 | 67.30 | 62.60 | 67.30 | 67.30 | 6.83% | 115,880 |