EXEL Industries SA (EPA:EXE)
France · Delayed Price · Currency is EUR 19.90
+0.30 (1.53%)
Aug 3, 2026, 1:56 PM CET
EXEL Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 19.70 | 19.80 | 19.30 | 19.35 | - | -1.28% | 1,615 |
| Jul 31, 2026 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | 2.62% | 2,293 |
| Jul 30, 2026 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | -1.04% | 2,080 |
| Jul 29, 2026 | 19.30 | 19.35 | 19.20 | 19.30 | 19.30 | 0.52% | 1,720 |
| Jul 28, 2026 | 19.55 | 19.65 | 19.00 | 19.20 | 19.20 | -0.52% | 2,464 |
| Jul 27, 2026 | 19.15 | 19.40 | 19.15 | 19.30 | 19.30 | 1.05% | 1,077 |
| Jul 24, 2026 | 19.10 | 19.45 | 19.05 | 19.10 | 19.10 | -0.78% | 2,600 |
| Jul 23, 2026 | 19.50 | 19.70 | 19.25 | 19.25 | 19.25 | -1.03% | 1,822 |
| Jul 22, 2026 | 19.70 | 19.90 | 19.35 | 19.45 | 19.45 | -1.02% | 2,101 |
| Jul 21, 2026 | 20.10 | 20.10 | 19.60 | 19.65 | 19.65 | -0.51% | 1,210 |
| Jul 20, 2026 | 19.65 | 20.30 | 19.60 | 19.75 | 19.75 | 2.33% | 6,048 |
| Jul 17, 2026 | 19.65 | 19.70 | 19.25 | 19.30 | 19.30 | -1.53% | 1,324 |
| Jul 16, 2026 | 19.55 | 19.75 | 19.55 | 19.60 | 19.60 | - | 1,216 |
| Jul 15, 2026 | 19.70 | 19.75 | 19.60 | 19.60 | 19.60 | -0.51% | 756 |
| Jul 14, 2026 | 19.70 | 19.75 | 19.70 | 19.70 | 19.70 | -0.25% | 374 |
| Jul 13, 2026 | 19.60 | 19.75 | 19.45 | 19.75 | 19.75 | 0.77% | 1,582 |
| Jul 10, 2026 | 20.10 | 20.20 | 19.50 | 19.60 | 19.60 | -2.49% | 5,602 |
| Jul 9, 2026 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | -0.50% | 1,547 |
| Jul 8, 2026 | 21.50 | 21.50 | 20.00 | 20.20 | 20.20 | -5.16% | 14,985 |
| Jul 7, 2026 | 21.90 | 22.00 | 21.30 | 21.30 | 21.30 | -2.74% | 1,355 |
| Jul 6, 2026 | 22.20 | 22.20 | 21.80 | 21.90 | 21.90 | -0.45% | 649 |
| Jul 3, 2026 | 22.70 | 22.90 | 21.90 | 22.00 | 22.00 | -2.65% | 2,980 |
| Jul 2, 2026 | 23.00 | 23.30 | 22.60 | 22.60 | 22.60 | - | 2,646 |
| Jul 1, 2026 | 22.60 | 23.00 | 22.20 | 22.60 | 22.60 | 0.89% | 3,399 |
| Jun 30, 2026 | 20.50 | 22.50 | 20.50 | 22.40 | 22.40 | 10.89% | 6,033 |
| Jun 29, 2026 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | 0.50% | 1,640 |
| Jun 26, 2026 | 20.30 | 20.35 | 20.00 | 20.10 | 20.10 | -2.43% | 1,687 |
| Jun 25, 2026 | 21.00 | 21.10 | 20.50 | 20.60 | 20.60 | -2.37% | 1,457 |
| Jun 24, 2026 | 21.10 | 21.10 | 20.70 | 21.10 | 21.10 | - | 1,254 |
| Jun 23, 2026 | 21.70 | 21.90 | 21.10 | 21.10 | 21.10 | -2.31% | 2,625 |
| Jun 22, 2026 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | -0.92% | 1,183 |
| Jun 19, 2026 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | - | 616 |
| Jun 18, 2026 | 21.80 | 22.40 | 21.80 | 21.80 | 21.80 | -1.36% | 2,978 |
| Jun 17, 2026 | 22.60 | 22.60 | 21.90 | 22.10 | 22.10 | -2.21% | 2,451 |
| Jun 16, 2026 | 23.40 | 23.40 | 22.30 | 22.60 | 22.60 | -3.42% | 3,151 |
| Jun 15, 2026 | 23.30 | 23.70 | 23.00 | 23.40 | 23.40 | -1.68% | 4,415 |
| Jun 12, 2026 | 24.10 | 24.10 | 23.20 | 23.80 | 23.80 | -0.83% | 910 |
| Jun 11, 2026 | 23.80 | 24.00 | 23.40 | 24.00 | 24.00 | 0.42% | 884 |
| Jun 10, 2026 | 24.60 | 24.70 | 23.90 | 23.90 | 23.90 | -2.45% | 1,667 |
| Jun 9, 2026 | 24.60 | 25.10 | 24.50 | 24.50 | 24.50 | -0.81% | 1,280 |
| Jun 8, 2026 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | - | 205 |
| Jun 5, 2026 | 25.50 | 26.00 | 24.70 | 24.70 | 24.70 | -1.59% | 1,880 |
| Jun 4, 2026 | 26.10 | 26.20 | 24.20 | 25.10 | 25.10 | -4.20% | 4,570 |
| Jun 3, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -2.96% | 1,149 |
| Jun 2, 2026 | 27.50 | 27.50 | 26.80 | 27.00 | 27.00 | -1.46% | 397 |
| Jun 1, 2026 | 28.00 | 28.20 | 27.40 | 27.40 | 27.40 | -2.84% | 1,908 |
| May 29, 2026 | 28.30 | 28.50 | 28.00 | 28.20 | 28.20 | -1.05% | 757 |
| May 28, 2026 | 28.90 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 236 |
| May 27, 2026 | 28.50 | 29.20 | 28.50 | 29.00 | 29.00 | 1.40% | 3,021 |
| May 26, 2026 | 28.50 | 28.60 | 28.00 | 28.60 | 28.60 | 1.06% | 396 |