EXEL Industries SA (EPA:EXE)
France · Delayed Price · Currency is EUR 38.80
-0.20 (-0.51%)
Sep 4, 2025, 3:40 PM CET
EXEL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 39.10 | 39.10 | 38.50 | 39.00 | 39.00 | -0.26% | 466 |
| Sep 2, 2025 | 39.20 | 39.20 | 39.00 | 39.10 | 39.10 | -0.51% | 111 |
| Sep 1, 2025 | 39.30 | 39.50 | 39.10 | 39.30 | 39.30 | - | 543 |
| Aug 29, 2025 | 40.10 | 40.40 | 39.30 | 39.30 | 39.30 | -1.75% | 419 |
| Aug 28, 2025 | 39.90 | 40.40 | 39.80 | 40.00 | 40.00 | 0.50% | 380 |
| Aug 27, 2025 | 39.10 | 40.00 | 39.10 | 39.80 | 39.80 | 2.58% | 567 |
| Aug 26, 2025 | 37.70 | 41.00 | 37.70 | 38.80 | 38.80 | 2.11% | 1,604 |
| Aug 25, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 0.53% | 506 |
| Aug 22, 2025 | 37.80 | 38.00 | 37.60 | 37.80 | 37.80 | -0.26% | 594 |
| Aug 21, 2025 | 38.10 | 38.20 | 37.80 | 37.90 | 37.90 | - | 325 |
| Aug 20, 2025 | 37.80 | 38.10 | 37.80 | 37.90 | 37.90 | -0.26% | 706 |
| Aug 19, 2025 | 39.00 | 39.20 | 37.60 | 38.00 | 38.00 | -1.30% | 1,112 |
| Aug 18, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 1.32% | 992 |
| Aug 15, 2025 | 38.40 | 38.90 | 38.00 | 38.00 | 38.00 | -1.30% | 1,838 |
| Aug 14, 2025 | 36.60 | 39.00 | 36.60 | 38.50 | 38.50 | 4.05% | 1,762 |
| Aug 13, 2025 | 36.00 | 37.00 | 35.80 | 37.00 | 37.00 | -2.37% | 2,318 |
| Aug 12, 2025 | 38.90 | 38.90 | 37.70 | 37.90 | 37.90 | -2.57% | 1,815 |
| Aug 11, 2025 | 38.10 | 39.00 | 38.10 | 38.90 | 38.90 | 1.04% | 491 |
| Aug 8, 2025 | 38.40 | 38.80 | 38.20 | 38.50 | 38.50 | -0.52% | 359 |
| Aug 7, 2025 | 38.70 | 38.90 | 38.40 | 38.70 | 38.70 | - | 751 |
| Aug 6, 2025 | 39.20 | 39.30 | 38.40 | 38.70 | 38.70 | -2.03% | 1,131 |
| Aug 5, 2025 | 39.90 | 40.00 | 39.50 | 39.50 | 39.50 | -1.74% | 1,615 |
| Aug 4, 2025 | 40.40 | 40.40 | 40.00 | 40.20 | 40.20 | 1.26% | 181 |
| Aug 1, 2025 | 39.90 | 40.00 | 39.70 | 39.70 | 39.70 | -0.75% | 564 |
| Jul 31, 2025 | 39.40 | 40.00 | 39.30 | 40.00 | 40.00 | 1.52% | 637 |
| Jul 30, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | - | 562 |
| Jul 29, 2025 | 41.20 | 41.20 | 39.30 | 39.40 | 39.40 | -4.37% | 881 |
| Jul 28, 2025 | 41.00 | 41.20 | 40.80 | 41.20 | 41.20 | 0.49% | 161 |
| Jul 25, 2025 | 41.30 | 41.80 | 40.30 | 41.00 | 41.00 | -0.73% | 946 |
| Jul 24, 2025 | 42.00 | 42.00 | 41.10 | 41.30 | 41.30 | -1.67% | 859 |
| Jul 23, 2025 | 42.50 | 42.50 | 41.80 | 42.00 | 42.00 | -1.87% | 1,080 |
| Jul 22, 2025 | 43.50 | 43.50 | 42.50 | 42.80 | 42.80 | -1.15% | 1,017 |
| Jul 21, 2025 | 44.30 | 44.60 | 43.30 | 43.30 | 43.30 | -1.59% | 911 |
| Jul 18, 2025 | 43.90 | 44.40 | 43.80 | 44.00 | 44.00 | - | 848 |
| Jul 17, 2025 | 44.40 | 44.40 | 43.90 | 44.00 | 44.00 | -0.45% | 180 |
| Jul 16, 2025 | 44.30 | 44.30 | 44.00 | 44.20 | 44.20 | -0.23% | 234 |
| Jul 15, 2025 | 44.60 | 44.60 | 44.30 | 44.30 | 44.30 | -0.45% | 447 |
| Jul 14, 2025 | 44.50 | 44.60 | 44.40 | 44.50 | 44.50 | - | 273 |
| Jul 11, 2025 | 43.70 | 44.50 | 43.50 | 44.50 | 44.50 | 2.77% | 444 |
| Jul 10, 2025 | 45.10 | 45.20 | 43.30 | 43.30 | 43.30 | -3.78% | 1,380 |
| Jul 9, 2025 | 45.40 | 45.50 | 45.00 | 45.00 | 45.00 | -1.10% | 412 |
| Jul 8, 2025 | 45.50 | 45.80 | 45.30 | 45.50 | 45.50 | 0.44% | 536 |
| Jul 7, 2025 | 44.00 | 45.80 | 44.00 | 45.30 | 45.30 | 2.49% | 564 |
| Jul 4, 2025 | 42.00 | 44.70 | 42.00 | 44.20 | 44.20 | 4.99% | 656 |
| Jul 3, 2025 | 42.00 | 42.20 | 42.00 | 42.10 | 42.10 | 0.72% | 365 |
| Jul 2, 2025 | 40.60 | 41.80 | 40.50 | 41.80 | 41.80 | 2.96% | 27,372 |
| Jul 1, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 1.50% | 804 |
| Jun 30, 2025 | 40.60 | 40.60 | 39.50 | 40.00 | 40.00 | -1.23% | 751 |
| Jun 27, 2025 | 40.00 | 40.50 | 39.80 | 40.50 | 40.50 | 1.76% | 508 |
| Jun 26, 2025 | 39.60 | 39.80 | 38.90 | 39.80 | 39.80 | -0.25% | 554 |