Exasol AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.92	2.92	2.92	2.92	-	-2.01%	648
Jan 27, 2026	2.92	3.10	2.83	2.98	2.98	6.43%	82,474
Jan 26, 2026	2.61	2.92	2.61	2.80	2.80	6.46%	19,252
Jan 23, 2026	2.77	2.77	2.53	2.63	2.63	-1.50%	9,004
Jan 22, 2026	2.63	2.68	2.63	2.67	2.67	-0.74%	5,158
Jan 21, 2026	2.66	2.69	2.66	2.69	2.69	-0.74%	275
Jan 20, 2026	2.61	2.71	2.61	2.71	2.71	3.04%	8,959
Jan 19, 2026	2.73	2.73	2.51	2.63	2.63	2.73%	5,784
Jan 16, 2026	2.67	2.67	2.54	2.56	2.56	0.39%	3,999
Jan 15, 2026	2.73	2.73	2.50	2.55	2.55	-2.67%	8,846
Jan 14, 2026	2.50	2.62	2.50	2.62	2.62	-0.38%	22,848
Jan 13, 2026	2.69	2.80	2.60	2.63	2.63	-0.75%	28,859
Jan 12, 2026	2.81	2.81	2.60	2.65	2.65	-	10,589
Jan 9, 2026	2.77	2.81	2.61	2.65	2.65	-5.36%	13,965
Jan 8, 2026	2.86	2.88	2.77	2.80	2.80	-3.11%	17,887
Jan 7, 2026	2.83	2.92	2.77	2.89	2.89	3.21%	35,373
Jan 6, 2026	2.83	2.84	2.80	2.80	2.80	-1.41%	1,895
Jan 5, 2026	2.66	2.88	2.66	2.84	2.84	6.77%	5,512
Jan 2, 2026	2.83	2.89	2.60	2.66	2.66	-4.66%	24,913
Dec 30, 2025	2.68	2.80	2.68	2.79	2.79	2.95%	13,432
Dec 29, 2025	2.50	2.75	2.50	2.71	2.71	3.83%	25,326
Dec 23, 2025	2.65	2.65	2.49	2.61	2.61	-1.51%	9,173
Dec 22, 2025	2.56	2.65	2.44	2.65	2.65	2.71%	20,932
Dec 19, 2025	2.61	2.61	2.52	2.58	2.58	1.18%	7,915
Dec 18, 2025	2.48	2.60	2.48	2.55	2.55	5.37%	43,097
Dec 17, 2025	2.32	2.47	2.31	2.42	2.42	3.86%	22,223
Dec 16, 2025	2.36	2.42	2.30	2.33	2.33	-1.69%	34,659
Dec 15, 2025	2.48	2.48	2.36	2.37	2.37	-2.87%	15,714
Dec 12, 2025	2.32	2.47	2.32	2.44	2.44	2.95%	27,043
Dec 11, 2025	2.36	2.39	2.35	2.37	2.37	1.28%	8,096
Dec 10, 2025	2.32	2.39	2.29	2.34	2.34	-1.27%	56,343
Dec 9, 2025	2.48	2.48	2.35	2.37	2.37	-2.47%	52,531
Dec 8, 2025	2.47	2.48	2.42	2.43	2.43	-1.62%	9,701
Dec 5, 2025	2.51	2.55	2.47	2.47	2.47	-1.98%	31,986
Dec 4, 2025	2.51	2.58	2.41	2.52	2.52	3.28%	83,211
Dec 3, 2025	2.55	2.64	2.37	2.44	2.44	-7.22%	22,804
Dec 2, 2025	2.72	2.72	2.57	2.63	2.63	0.77%	18,152
Dec 1, 2025	2.70	2.70	2.60	2.61	2.61	-2.97%	9,101
Nov 28, 2025	2.71	2.71	2.69	2.69	2.69	-1.82%	1,538
Nov 27, 2025	2.60	2.80	2.52	2.74	2.74	3.01%	45,994
Nov 26, 2025	2.65	2.78	2.58	2.66	2.66	1.92%	62,021
Nov 25, 2025	2.67	2.67	2.58	2.61	2.61	-3.33%	31,468
Nov 24, 2025	2.50	2.70	2.47	2.70	2.70	6.72%	25,018
Nov 21, 2025	2.50	2.55	2.46	2.53	2.53	-0.39%	13,118
Nov 20, 2025	2.59	2.59	2.50	2.54	2.54	0.40%	19,983
Nov 19, 2025	2.53	2.54	2.53	2.53	2.53	-	8,145
Nov 18, 2025	2.57	2.62	2.41	2.53	2.53	-5.60%	58,963
Nov 17, 2025	2.87	2.87	2.63	2.68	2.68	-6.29%	55,325
Nov 14, 2025	2.81	2.86	2.68	2.86	2.86	1.78%	28,187
Nov 13, 2025	2.90	2.90	2.81	2.81	2.81	-4.42%	6,382