Exail Technologies (EPA:EXA)
France · Delayed Price · Currency is EUR 133.00
+2.00 (1.53%)
Apr 2, 2026, 5:38 PM CET
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 128.00 | 133.00 | 124.40 | 133.00 | 133.00 | 1.53% | 71,146 |
| Apr 1, 2026 | 122.00 | 131.80 | 120.60 | 131.00 | 131.00 | 10.08% | 129,438 |
| Mar 31, 2026 | 116.80 | 119.80 | 114.20 | 119.00 | 119.00 | 1.88% | 70,159 |
| Mar 30, 2026 | 116.40 | 117.80 | 112.20 | 116.80 | 116.80 | 2.82% | 86,940 |
| Mar 27, 2026 | 119.00 | 119.40 | 113.40 | 113.60 | 113.60 | -3.40% | 110,637 |
| Mar 26, 2026 | 126.00 | 126.40 | 116.40 | 117.60 | 117.60 | -7.11% | 130,998 |
| Mar 25, 2026 | 130.00 | 131.00 | 126.00 | 126.60 | 126.60 | 0.96% | 102,142 |
| Mar 24, 2026 | 130.00 | 130.60 | 124.00 | 125.40 | 125.40 | -9.52% | 215,948 |
| Mar 23, 2026 | 146.80 | 150.40 | 136.00 | 138.60 | 138.60 | -6.22% | 121,580 |
| Mar 20, 2026 | 154.00 | 159.20 | 144.40 | 147.80 | 147.80 | -0.67% | 300,631 |
| Mar 19, 2026 | 143.80 | 150.20 | 142.20 | 148.80 | 148.80 | 3.48% | 124,658 |
| Mar 18, 2026 | 139.80 | 147.60 | 134.60 | 143.80 | 143.80 | 6.05% | 214,028 |
| Mar 17, 2026 | 138.20 | 138.20 | 132.20 | 135.60 | 135.60 | -1.74% | 96,259 |
| Mar 16, 2026 | 127.00 | 138.40 | 127.00 | 138.00 | 138.00 | 8.15% | 130,370 |
| Mar 13, 2026 | 130.40 | 132.40 | 127.20 | 127.60 | 127.60 | -0.31% | 138,768 |
| Mar 12, 2026 | 135.80 | 136.20 | 125.40 | 128.00 | 128.00 | -3.61% | 130,558 |
| Mar 11, 2026 | 131.80 | 138.00 | 130.80 | 132.80 | 132.80 | 3.91% | 169,826 |
| Mar 10, 2026 | 130.80 | 134.80 | 126.60 | 127.80 | 127.80 | -1.08% | 113,856 |
| Mar 9, 2026 | 126.40 | 130.00 | 121.60 | 129.20 | 129.20 | 2.70% | 88,676 |
| Mar 6, 2026 | 120.60 | 126.80 | 118.20 | 125.80 | 125.80 | 6.43% | 103,878 |
| Mar 5, 2026 | 133.40 | 133.80 | 117.80 | 118.20 | 118.20 | -11.79% | 89,512 |
| Mar 4, 2026 | 124.00 | 136.00 | 124.00 | 134.00 | 134.00 | 7.03% | 96,284 |
| Mar 3, 2026 | 134.40 | 137.00 | 123.60 | 125.20 | 125.20 | -5.30% | 106,102 |
| Mar 2, 2026 | 124.40 | 138.40 | 123.20 | 132.20 | 132.20 | 6.44% | 171,201 |
| Feb 27, 2026 | 125.60 | 127.40 | 123.20 | 124.20 | 124.20 | 0.16% | 65,708 |
| Feb 26, 2026 | 125.40 | 125.40 | 120.00 | 124.00 | 124.00 | -1.27% | 72,784 |
| Feb 25, 2026 | 121.80 | 127.20 | 120.80 | 125.60 | 125.60 | 3.80% | 104,859 |
| Feb 24, 2026 | 122.00 | 122.80 | 119.80 | 121.00 | 121.00 | -0.17% | 49,729 |
| Feb 23, 2026 | 121.40 | 121.60 | 117.80 | 121.20 | 121.20 | -1.30% | 82,717 |
| Feb 20, 2026 | 119.80 | 125.20 | 119.60 | 122.80 | 122.80 | 2.68% | 105,091 |
| Feb 19, 2026 | 117.00 | 121.20 | 115.60 | 119.60 | 119.60 | -0.83% | 79,171 |
| Feb 18, 2026 | 117.20 | 121.20 | 115.60 | 120.60 | 120.60 | 4.51% | 110,539 |
| Feb 17, 2026 | 115.00 | 116.20 | 112.40 | 115.40 | 115.40 | 0.70% | 48,871 |
| Feb 16, 2026 | 110.40 | 114.80 | 109.20 | 114.60 | 114.60 | 2.87% | 54,156 |
| Feb 13, 2026 | 114.00 | 114.40 | 110.20 | 111.40 | 111.40 | -1.24% | 39,636 |
| Feb 12, 2026 | 112.20 | 114.00 | 110.80 | 112.80 | 112.80 | 1.99% | 44,471 |
| Feb 11, 2026 | 110.40 | 112.40 | 107.80 | 110.60 | 110.60 | -0.90% | 34,633 |
| Feb 10, 2026 | 110.00 | 111.60 | 106.80 | 111.60 | 111.60 | 1.27% | 34,831 |
| Feb 9, 2026 | 111.60 | 113.20 | 107.40 | 110.20 | 110.20 | 0.36% | 49,833 |
| Feb 6, 2026 | 108.60 | 110.40 | 105.80 | 109.80 | 109.80 | -0.18% | 49,215 |
| Feb 5, 2026 | 114.80 | 115.20 | 109.20 | 110.00 | 110.00 | -4.35% | 70,206 |
| Feb 4, 2026 | 120.40 | 120.80 | 115.00 | 115.00 | 115.00 | -4.80% | 109,191 |
| Feb 3, 2026 | 118.60 | 121.20 | 117.60 | 120.80 | 120.80 | 2.72% | 87,212 |
| Feb 2, 2026 | 109.20 | 118.60 | 107.20 | 117.60 | 117.60 | 6.33% | 145,542 |
| 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 |