EXEL Industries SA (EPA:EXE)
France · Delayed Price · Currency is EUR 40.00
-0.30 (-0.75%)
Aug 1, 2025, 4:37 PM CET
EXEL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 40.20 | 40.30 | 39.80 | 39.90 | 39.90 | -0.99% | 606 |
| Jun 24, 2025 | 40.90 | 40.90 | 39.80 | 40.30 | 40.30 | -1.47% | 642 |
| Jun 23, 2025 | 41.00 | 41.40 | 40.90 | 40.90 | 40.90 | -0.73% | 553 |
| Jun 20, 2025 | 41.90 | 41.90 | 41.00 | 41.20 | 41.20 | - | 803 |
| Jun 19, 2025 | 41.70 | 42.00 | 41.20 | 41.20 | 41.20 | -1.20% | 721 |
| Jun 18, 2025 | 41.80 | 42.60 | 41.70 | 41.70 | 41.70 | -0.71% | 926 |
| Jun 17, 2025 | 41.60 | 42.30 | 41.60 | 42.00 | 42.00 | 0.96% | 1,061 |
| Jun 16, 2025 | 41.40 | 41.80 | 41.40 | 41.60 | 41.60 | -0.95% | 168 |
| Jun 13, 2025 | 41.70 | 42.00 | 41.00 | 42.00 | 42.00 | 0.72% | 884 |
| Jun 12, 2025 | 41.70 | 42.00 | 41.60 | 41.70 | 41.70 | - | 198 |
| Jun 11, 2025 | 41.80 | 42.30 | 41.60 | 41.70 | 41.70 | 0.24% | 257 |
| Jun 10, 2025 | 41.80 | 42.40 | 41.60 | 41.60 | 41.60 | -0.48% | 616 |
| Jun 9, 2025 | 42.00 | 42.20 | 41.80 | 41.80 | 41.80 | -0.95% | 523 |
| Jun 6, 2025 | 41.30 | 42.40 | 41.30 | 42.20 | 42.20 | 1.69% | 953 |
| Jun 5, 2025 | 41.20 | 41.70 | 40.90 | 41.50 | 41.50 | -1.19% | 813 |
| Jun 4, 2025 | 41.20 | 42.20 | 40.90 | 42.00 | 42.00 | 1.69% | 1,181 |
| Jun 3, 2025 | 41.30 | 41.50 | 40.90 | 41.30 | 41.30 | 0.49% | 1,333 |
| Jun 2, 2025 | 39.30 | 43.00 | 38.60 | 41.10 | 41.10 | 4.58% | 9,021 |
| May 30, 2025 | 38.40 | 39.30 | 38.10 | 39.30 | 39.30 | 2.61% | 929 |
| May 29, 2025 | 38.80 | 38.90 | 37.80 | 38.30 | 38.30 | -1.79% | 1,027 |
| May 28, 2025 | 37.60 | 39.00 | 37.60 | 39.00 | 39.00 | 3.72% | 2,281 |
| May 27, 2025 | 35.00 | 37.60 | 35.00 | 37.60 | 37.60 | 7.74% | 1,934 |
| May 26, 2025 | 34.30 | 34.90 | 34.30 | 34.90 | 34.90 | 0.87% | 1,171 |
| May 23, 2025 | 34.50 | 34.70 | 34.10 | 34.60 | 34.60 | 0.29% | 2,814 |