Exasol AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.09	2.10	2.04	2.04	-	-1.45%	7,227
Mar 17, 2026	2.10	2.15	2.07	2.07	2.07	-1.43%	10,327
Mar 16, 2026	2.21	2.21	2.10	2.10	2.10	0.48%	7,600
Mar 13, 2026	2.09	2.19	2.08	2.09	2.09	-4.13%	54,070
Mar 12, 2026	2.27	2.27	2.08	2.18	2.18	-	15,496
Mar 11, 2026	2.15	2.21	2.15	2.18	2.18	-1.80%	6,281
Mar 10, 2026	2.19	2.22	2.17	2.22	2.22	1.37%	4,241
Mar 9, 2026	2.28	2.28	2.15	2.19	2.19	-2.23%	14,446
Mar 6, 2026	2.13	2.24	2.13	2.24	2.24	5.16%	3,022
Mar 5, 2026	2.20	2.20	2.13	2.13	2.13	-0.47%	10,100
Mar 4, 2026	2.12	2.20	2.10	2.14	2.14	0.94%	21,741
Mar 3, 2026	2.26	2.26	2.12	2.12	2.12	0.47%	5,123
Mar 2, 2026	2.11	2.12	2.09	2.11	2.11	0.48%	3,276
Feb 27, 2026	2.21	2.21	2.10	2.10	2.10	-1.87%	14,141
Feb 26, 2026	2.15	2.19	2.09	2.14	2.14	-2.28%	59,346
Feb 25, 2026	2.15	2.26	2.12	2.19	2.19	4.29%	186,137
Feb 24, 2026	2.22	2.22	2.10	2.10	2.10	-1.87%	4,370
Feb 23, 2026	2.11	2.21	2.11	2.14	2.14	1.42%	6,486
Feb 20, 2026	2.20	2.30	2.10	2.11	2.11	-	81,362
Feb 19, 2026	2.20	2.20	2.06	2.11	2.11	-6.64%	70,062
Feb 18, 2026	2.38	2.42	2.19	2.26	2.26	-4.64%	74,812
Feb 17, 2026	2.36	2.49	2.35	2.37	2.37	-1.66%	7,699
Feb 16, 2026	2.48	2.49	2.30	2.41	2.41	-1.63%	43,299
Feb 13, 2026	2.40	2.45	2.40	2.45	2.45	0.41%	4,253
Feb 12, 2026	2.49	2.49	2.31	2.44	2.44	1.24%	14,268
Feb 11, 2026	2.38	2.50	2.38	2.41	2.41	-0.82%	16,275
Feb 10, 2026	2.58	2.58	2.38	2.43	2.43	-2.41%	62,662
Feb 9, 2026	2.49	2.52	2.49	2.49	2.49	-	16,267
Feb 6, 2026	2.53	2.53	2.45	2.49	2.49	-3.11%	11,520
Feb 5, 2026	2.55	2.57	2.49	2.57	2.57	0.78%	16,189
Feb 4, 2026	2.56	2.74	2.50	2.55	2.55	0.39%	30,576
Feb 3, 2026	2.80	2.80	2.49	2.54	2.54	-13.01%	94,670
Feb 2, 2026	2.88	2.99	2.75	2.92	2.92	6.18%	21,849
Jan 30, 2026	2.93	2.93	2.75	2.75	2.75	2.23%	9,096
Jan 29, 2026	3.00	3.00	2.69	2.69	2.69	-9.73%	37,567
Jan 28, 2026	2.92	2.98	2.92	2.98	2.98	-	5,160
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