Exail Technologies (EPA:EXA)
France · Delayed Price · Currency is EUR 114.30
+3.60 (3.25%)
May 14, 2026, 5:35 PM CET
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 110.90 | 115.50 | 109.30 | 114.30 | 114.30 | 3.25% | 51,941 |
| May 13, 2026 | 113.90 | 114.30 | 108.00 | 110.70 | 110.70 | -1.60% | 69,088 |
| May 12, 2026 | 109.20 | 114.50 | 108.50 | 112.50 | 112.50 | 3.02% | 71,786 |
| May 11, 2026 | 109.20 | 110.00 | 105.50 | 109.20 | 109.20 | - | 70,825 |
| May 8, 2026 | 112.90 | 112.90 | 107.40 | 109.20 | 109.20 | -2.67% | 78,909 |
| May 7, 2026 | 122.20 | 122.20 | 111.10 | 112.20 | 112.20 | -7.58% | 120,440 |
| May 6, 2026 | 127.00 | 128.30 | 118.60 | 121.40 | 121.40 | -3.57% | 78,948 |
| May 5, 2026 | 125.00 | 127.40 | 124.10 | 125.90 | 125.90 | 0.48% | 36,825 |
| May 4, 2026 | 125.10 | 128.90 | 124.10 | 125.30 | 125.30 | 1.38% | 53,177 |
| Apr 30, 2026 | 123.10 | 125.80 | 122.20 | 123.60 | 123.60 | -0.24% | 39,504 |
| Apr 29, 2026 | 125.00 | 126.00 | 123.20 | 123.90 | 123.90 | -0.72% | 34,079 |
| Apr 28, 2026 | 122.00 | 124.80 | 121.00 | 124.80 | 124.80 | 2.04% | 73,859 |
| Apr 27, 2026 | 118.40 | 122.50 | 118.40 | 122.30 | 122.30 | 2.34% | 64,002 |
| Apr 24, 2026 | 125.30 | 125.30 | 118.50 | 119.50 | 119.50 | -4.63% | 70,690 |
| Apr 23, 2026 | 121.80 | 127.20 | 120.50 | 125.30 | 125.30 | 3.04% | 61,928 |
| Apr 22, 2026 | 123.50 | 126.90 | 120.70 | 121.60 | 121.60 | -0.16% | 69,490 |
| Apr 21, 2026 | 123.00 | 127.80 | 121.80 | 121.80 | 121.80 | -0.33% | 72,723 |
| Apr 20, 2026 | 122.90 | 126.10 | 121.20 | 122.20 | 122.20 | 1.33% | 71,510 |
| Apr 17, 2026 | 134.00 | 136.20 | 120.60 | 120.60 | 120.60 | -8.77% | 157,764 |
| Apr 16, 2026 | 123.60 | 135.30 | 120.00 | 132.20 | 132.20 | 0.61% | 112,027 |
| Apr 15, 2026 | 127.90 | 131.40 | 124.30 | 131.40 | 131.40 | 1.94% | 68,421 |
| Apr 14, 2026 | 129.60 | 131.00 | 127.30 | 128.90 | 128.90 | 0.62% | 41,923 |
| Apr 13, 2026 | 125.50 | 130.20 | 124.50 | 128.10 | 128.10 | 3.89% | 85,092 |
| Apr 10, 2026 | 126.20 | 129.30 | 121.20 | 123.30 | 123.30 | -0.40% | 75,845 |
| Apr 9, 2026 | 126.10 | 126.10 | 122.60 | 123.80 | 123.80 | -2.21% | 48,629 |
| Apr 8, 2026 | 132.20 | 133.40 | 124.90 | 126.60 | 126.60 | -0.31% | 66,858 |
| Apr 7, 2026 | 132.40 | 132.40 | 124.00 | 127.00 | 127.00 | -4.51% | 61,555 |
| 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 |