EXEL Industries SA (EPA:EXE)
France · Delayed Price · Currency is EUR 16.95
+0.05 (0.30%)
Oct 22, 2026, 5:35 PM CEST
EXEL Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 16.90 | 17.00 | 16.90 | 16.95 | 16.95 | 0.30% | 1,067 |
| Oct 21, 2026 | 17.00 | 17.05 | 16.90 | 16.90 | 16.90 | -0.59% | 950 |
| Oct 20, 2026 | 17.00 | 17.10 | 16.95 | 17.00 | 17.00 | - | 92 |
| Oct 19, 2026 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | - | 1,215 |
| Oct 16, 2026 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | - | 482 |
| Oct 15, 2026 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | - | 849 |
| Oct 14, 2026 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | -1.16% | 298 |
| Oct 13, 2026 | 17.25 | 17.45 | 17.20 | 17.20 | 17.20 | -0.29% | 518 |
| Oct 12, 2026 | 16.45 | 17.25 | 16.45 | 17.25 | 17.25 | 4.86% | 803 |
| Oct 9, 2026 | 16.80 | 16.80 | 16.40 | 16.45 | 16.45 | -2.08% | 3,874 |
| Oct 8, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 1,476 |
| Oct 7, 2026 | 17.20 | 17.25 | 16.90 | 17.00 | 17.00 | -0.87% | 1,507 |
| Oct 6, 2026 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | -0.29% | 262 |
| Oct 5, 2026 | 17.40 | 17.50 | 17.00 | 17.20 | 17.20 | -1.15% | 1,966 |
| Oct 2, 2026 | 17.30 | 17.90 | 17.30 | 17.40 | 17.40 | - | 1,866 |
| Oct 1, 2026 | 17.30 | 17.50 | 17.25 | 17.40 | 17.40 | 1.16% | 830 |
| Sep 30, 2026 | 17.30 | 17.45 | 17.20 | 17.20 | 17.20 | -1.99% | 491 |
| Sep 29, 2026 | 17.50 | 17.60 | 17.20 | 17.55 | 17.55 | 0.86% | 1,467 |
| Sep 28, 2026 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | 0.29% | 497 |
| Sep 25, 2026 | 17.95 | 18.00 | 17.00 | 17.35 | 17.35 | -3.61% | 2,654 |
| Sep 24, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 2.86% | 1,072 |
| Sep 23, 2026 | 17.90 | 17.90 | 17.15 | 17.50 | 17.50 | -2.51% | 3,002 |
| Sep 22, 2026 | 18.30 | 18.30 | 17.70 | 17.95 | 17.95 | -1.64% | 5,425 |
| Sep 21, 2026 | 18.60 | 18.60 | 18.15 | 18.25 | 18.25 | -2.41% | 2,429 |
| Sep 18, 2026 | 18.75 | 19.00 | 18.45 | 18.70 | 18.70 | -0.80% | 3,397 |
| Sep 17, 2026 | 18.80 | 19.00 | 18.75 | 18.85 | 18.85 | 0.80% | 795 |
| Sep 16, 2026 | 18.85 | 19.15 | 18.60 | 18.70 | 18.70 | -0.80% | 290 |
| Sep 15, 2026 | 19.20 | 19.60 | 18.50 | 18.85 | 18.85 | -0.53% | 5,575 |
| Sep 14, 2026 | 19.75 | 19.85 | 18.95 | 18.95 | 18.95 | -4.05% | 3,538 |
| Sep 11, 2026 | 19.90 | 19.90 | 19.75 | 19.75 | 19.75 | -0.75% | 700 |
| Sep 10, 2026 | 19.95 | 20.10 | 19.75 | 19.90 | 19.90 | -0.25% | 195 |
| Sep 9, 2026 | 20.10 | 20.10 | 19.85 | 19.95 | 19.95 | -0.75% | 307 |
| Sep 8, 2026 | 19.85 | 20.10 | 19.85 | 20.10 | 20.10 | 1.52% | 826 |
| Sep 7, 2026 | 19.95 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | 591 |
| Sep 4, 2026 | 19.90 | 19.90 | 19.75 | 19.90 | 19.90 | - | 801 |
| Sep 3, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.25% | 780 |
| Sep 2, 2026 | 20.00 | 20.10 | 19.95 | 19.95 | 19.95 | -0.25% | 413 |
| Sep 1, 2026 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | -0.50% | 372 |
| Aug 31, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 0.75% | 697 |
| Aug 28, 2026 | 20.10 | 20.10 | 19.90 | 19.95 | 19.95 | -1.24% | 1,327 |
| Aug 27, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | 160 |
| Aug 26, 2026 | 20.50 | 20.60 | 19.80 | 20.00 | 20.00 | - | 2,681 |
| Aug 25, 2026 | 20.00 | 20.40 | 19.90 | 20.00 | 20.00 | - | 939 |
| Aug 24, 2026 | 20.00 | 20.30 | 19.95 | 20.00 | 20.00 | 0.25% | 1,258 |
| Aug 21, 2026 | 19.65 | 19.95 | 19.65 | 19.95 | 19.95 | 1.79% | 564 |
| Aug 20, 2026 | 19.80 | 19.85 | 19.60 | 19.60 | 19.60 | -1.01% | 302 |
| Aug 19, 2026 | 19.80 | 19.95 | 19.60 | 19.80 | 19.80 | -0.50% | 2,264 |
| Aug 18, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | - | 128 |
| Aug 17, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | - | 864 |
| Aug 14, 2026 | 19.80 | 19.90 | 19.65 | 19.90 | 19.90 | 0.51% | 800 |