EXEL Industries SA (EPA:EXE)
France · Delayed Price · Currency is EUR 37.20
+1.10 (3.05%)
At close: Nov 28, 2025
EXEL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 36.10 | 37.30 | 36.10 | 37.20 | 37.20 | 3.05% | 565 |
| Nov 27, 2025 | 38.00 | 39.90 | 36.10 | 36.10 | 36.10 | -5.00% | 2,049 |
| Nov 26, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 582 |
| Nov 25, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | - | 179 |
| Nov 24, 2025 | 36.60 | 37.10 | 36.40 | 37.00 | 37.00 | 2.21% | 808 |
| Nov 21, 2025 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -2.16% | 458 |
| Nov 20, 2025 | 35.70 | 37.00 | 35.70 | 37.00 | 37.00 | 4.52% | 857 |
| Nov 19, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -0.56% | 235 |
| Nov 18, 2025 | 35.60 | 35.70 | 35.30 | 35.60 | 35.60 | - | 577 |
| Nov 17, 2025 | 35.30 | 35.60 | 35.00 | 35.60 | 35.60 | 1.71% | 1,449 |
| Nov 14, 2025 | 34.10 | 35.00 | 34.00 | 35.00 | 35.00 | 3.24% | 19,009 |
| Nov 13, 2025 | 33.80 | 34.00 | 33.40 | 33.90 | 33.90 | 0.89% | 364 |
| Nov 12, 2025 | 33.30 | 33.60 | 32.80 | 33.60 | 33.60 | 0.90% | 404 |
| Nov 11, 2025 | 31.80 | 33.40 | 31.80 | 33.30 | 33.30 | 5.38% | 21,083 |
| Nov 10, 2025 | 34.00 | 34.20 | 31.60 | 31.60 | 31.60 | -7.60% | 2,732 |
| Nov 7, 2025 | 34.30 | 35.20 | 34.00 | 34.20 | 34.20 | - | 686 |
| Nov 6, 2025 | 35.30 | 35.40 | 34.10 | 34.20 | 34.20 | -3.12% | 1,517 |
| Nov 5, 2025 | 35.60 | 35.60 | 35.10 | 35.30 | 35.30 | -0.56% | 204 |
| Nov 4, 2025 | 35.10 | 36.00 | 35.10 | 35.50 | 35.50 | 0.85% | 537 |
| Nov 3, 2025 | 34.40 | 35.20 | 34.00 | 35.20 | 35.20 | 2.33% | 996 |
| Oct 31, 2025 | 34.10 | 34.40 | 33.70 | 34.40 | 34.40 | 0.58% | 1,588 |
| Oct 30, 2025 | 34.00 | 34.20 | 33.30 | 34.20 | 34.20 | 0.59% | 805 |
| Oct 29, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -0.58% | 794 |
| Oct 28, 2025 | 34.40 | 34.40 | 34.00 | 34.20 | 34.20 | - | 1,673 |
| Oct 27, 2025 | 34.60 | 34.80 | 34.00 | 34.20 | 34.20 | -1.16% | 1,023 |
| Oct 24, 2025 | 35.30 | 35.30 | 34.00 | 34.60 | 34.60 | -1.98% | 882 |
| Oct 23, 2025 | 35.20 | 35.50 | 35.00 | 35.30 | 35.30 | 0.28% | 382 |
| Oct 22, 2025 | 35.40 | 35.40 | 35.00 | 35.20 | 35.20 | -0.56% | 998 |
| Oct 21, 2025 | 35.70 | 35.70 | 35.30 | 35.40 | 35.40 | 0.28% | 610 |
| Oct 20, 2025 | 35.90 | 35.90 | 35.00 | 35.30 | 35.30 | -1.12% | 693 |
| Oct 17, 2025 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | -0.83% | 102 |
| Oct 16, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | 0.28% | 233 |
| Oct 15, 2025 | 36.10 | 36.10 | 35.70 | 35.90 | 35.90 | -0.28% | 70 |
| Oct 14, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 1.69% | 357 |
| Oct 13, 2025 | 35.30 | 36.10 | 35.30 | 35.40 | 35.40 | -1.67% | 502 |
| Oct 10, 2025 | 35.90 | 36.00 | 35.50 | 36.00 | 36.00 | 0.28% | 428 |
| Oct 9, 2025 | 35.90 | 36.30 | 35.80 | 35.90 | 35.90 | -0.28% | 200 |
| Oct 8, 2025 | 35.70 | 36.10 | 35.70 | 36.00 | 36.00 | 0.84% | 352 |
| Oct 7, 2025 | 36.30 | 36.40 | 35.70 | 35.70 | 35.70 | -1.65% | 244 |
| Oct 6, 2025 | 37.00 | 37.30 | 36.30 | 36.30 | 36.30 | -1.89% | 398 |
| Oct 3, 2025 | 37.00 | 37.30 | 36.80 | 37.00 | 37.00 | -0.27% | 235 |
| Oct 2, 2025 | 36.50 | 37.10 | 36.40 | 37.10 | 37.10 | 2.20% | 387 |
| Oct 1, 2025 | 35.70 | 36.40 | 35.70 | 36.30 | 36.30 | 1.68% | 498 |
| Sep 30, 2025 | 35.90 | 36.40 | 35.50 | 35.70 | 35.70 | -0.83% | 368 |
| Sep 29, 2025 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | - | 514 |
| Sep 26, 2025 | 36.10 | 36.10 | 35.90 | 36.00 | 36.00 | - | 367 |
| Sep 25, 2025 | 36.60 | 36.70 | 36.00 | 36.00 | 36.00 | -0.28% | 2,253 |
| Sep 24, 2025 | 37.10 | 37.10 | 36.10 | 36.10 | 36.10 | -2.70% | 1,385 |
| Sep 23, 2025 | 37.00 | 37.40 | 36.40 | 37.10 | 37.10 | -0.27% | 1,629 |
| Sep 22, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -0.53% | 584 |