Exail Technologies (EPA:EXA)
France · Delayed Price · Currency is EUR 124.70
+0.10 (0.08%)
Aug 3, 2026, 11:42 AM CET
Exail Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 125.00 | 125.20 | 124.50 | 124.60 | 124.60 | -0.08% | 21,316 |
| Jul 30, 2026 | 124.40 | 125.40 | 124.40 | 124.70 | 124.70 | 0.32% | 21,767 |
| Jul 29, 2026 | 124.30 | 124.50 | 124.10 | 124.30 | 124.30 | -0.08% | 58,038 |
| Jul 28, 2026 | 124.10 | 124.50 | 124.10 | 124.40 | 124.40 | 0.16% | 50,748 |
| Jul 27, 2026 | 124.10 | 124.50 | 124.00 | 124.20 | 124.20 | - | 47,545 |
| Jul 24, 2026 | 123.90 | 124.40 | 123.80 | 124.20 | 124.20 | 0.08% | 75,551 |
| Jul 23, 2026 | 124.10 | 124.40 | 123.90 | 124.10 | 124.10 | 0.08% | 65,462 |
| Jul 22, 2026 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | - | 63,138 |
| Jul 21, 2026 | 124.00 | 124.50 | 124.00 | 124.00 | 124.00 | - | 35,940 |
| Jul 20, 2026 | 124.00 | 124.40 | 124.00 | 124.00 | 124.00 | -0.16% | 36,994 |
| Jul 17, 2026 | 123.50 | 124.40 | 123.50 | 124.20 | 124.20 | 0.57% | 58,602 |
| Jul 16, 2026 | 124.00 | 124.00 | 123.50 | 123.50 | 123.50 | -0.32% | 52,652 |
| Jul 15, 2026 | 123.80 | 123.90 | 123.30 | 123.90 | 123.90 | -0.08% | 79,255 |
| Jul 14, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 39,301 |
| Jul 13, 2026 | 123.70 | 124.40 | 123.00 | 123.00 | 123.00 | -0.73% | 98,476 |
| Jul 10, 2026 | 123.80 | 124.40 | 123.60 | 123.90 | 123.90 | 0.24% | 115,083 |
| Jul 9, 2026 | 124.90 | 125.00 | 123.60 | 123.60 | 123.60 | -0.96% | 161,085 |
| Jul 8, 2026 | 124.40 | 125.10 | 124.10 | 124.80 | 124.80 | - | 103,837 |
| Jul 7, 2026 | 124.80 | 125.20 | 124.00 | 124.80 | 124.80 | -0.24% | 135,888 |
| Jul 6, 2026 | 125.40 | 127.60 | 124.00 | 125.10 | 125.10 | 2.12% | 716,168 |
| Jul 3, 2026 | 122.40 | 123.50 | 120.60 | 122.50 | 122.50 | 0.99% | 55,090 |
| Jul 2, 2026 | 121.00 | 124.10 | 119.70 | 121.30 | 121.30 | 0.25% | 97,473 |
| Jul 1, 2026 | 120.30 | 121.40 | 120.30 | 121.00 | 121.00 | 0.75% | 92,497 |
| Jun 30, 2026 | 120.50 | 121.20 | 119.30 | 120.10 | 120.10 | -0.74% | 88,268 |
| Jun 29, 2026 | 120.10 | 121.60 | 118.00 | 121.00 | 121.00 | 3.68% | 161,408 |
| Jun 26, 2026 | 92.30 | 124.50 | 90.45 | 116.70 | 116.70 | 25.28% | 474,654 |
| Jun 25, 2026 | 96.65 | 97.45 | 91.85 | 93.15 | 93.15 | -5.81% | 111,715 |
| Jun 24, 2026 | 102.50 | 102.60 | 97.50 | 98.90 | 98.90 | -3.79% | 83,855 |
| Jun 23, 2026 | 104.00 | 105.40 | 102.50 | 102.80 | 102.80 | -1.15% | 86,433 |
| Jun 22, 2026 | 108.30 | 109.30 | 101.20 | 104.00 | 104.00 | -3.97% | 96,196 |
| Jun 19, 2026 | 108.30 | 110.60 | 107.40 | 108.30 | 108.30 | 1.79% | 109,809 |
| Jun 18, 2026 | 106.50 | 109.40 | 106.00 | 106.40 | 106.40 | 0.66% | 80,103 |
| Jun 17, 2026 | 105.10 | 108.90 | 104.80 | 105.70 | 105.70 | 0.76% | 59,145 |
| Jun 16, 2026 | 105.00 | 108.50 | 103.80 | 104.90 | 104.90 | -0.10% | 71,038 |
| Jun 15, 2026 | 102.00 | 106.20 | 101.50 | 105.00 | 105.00 | 4.37% | 197,008 |
| Jun 12, 2026 | 105.00 | 105.40 | 94.60 | 100.60 | 100.60 | -16.17% | 501,580 |
| Jun 11, 2026 | 120.00 | 121.30 | 118.10 | 120.00 | 120.00 | 1.01% | 46,909 |
| Jun 10, 2026 | 124.00 | 124.00 | 118.00 | 118.80 | 118.80 | -3.96% | 77,325 |
| Jun 9, 2026 | 130.00 | 130.00 | 123.70 | 123.70 | 123.70 | -4.70% | 70,056 |
| Jun 8, 2026 | 130.00 | 130.30 | 127.00 | 129.80 | 129.80 | -1.52% | 47,180 |
| Jun 5, 2026 | 134.10 | 137.20 | 131.40 | 131.80 | 131.80 | -1.49% | 38,064 |
| Jun 4, 2026 | 132.60 | 133.80 | 130.60 | 133.80 | 133.80 | 1.21% | 29,575 |
| Jun 3, 2026 | 131.50 | 134.50 | 130.00 | 132.20 | 132.20 | -0.08% | 33,236 |
| Jun 2, 2026 | 136.90 | 137.00 | 131.20 | 132.30 | 132.30 | -3.85% | 44,919 |
| Jun 1, 2026 | 144.00 | 144.00 | 134.60 | 137.60 | 137.60 | -4.24% | 86,702 |
| May 29, 2026 | 145.70 | 148.00 | 142.20 | 143.70 | 143.70 | -2.31% | 122,954 |
| May 28, 2026 | 129.50 | 147.60 | 128.80 | 147.10 | 147.10 | 13.24% | 174,726 |
| May 27, 2026 | 129.00 | 131.40 | 126.30 | 129.90 | 129.90 | 1.09% | 48,411 |
| May 26, 2026 | 124.00 | 130.40 | 122.60 | 128.50 | 128.50 | 3.30% | 55,415 |
| May 25, 2026 | 127.60 | 128.70 | 122.70 | 124.40 | 124.40 | -2.43% | 41,318 |