Exasol AG (ETR:EXL)
Germany · Delayed Price · Currency is EUR 3.080
-0.040 (-1.28%)
Oct 2, 2025, 5:36 PM CET
Exasol AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.06 | 3.15 | 3.06 | 3.08 | 3.08 | -1.28% | 3,908 |
| Oct 1, 2025 | 3.15 | 3.15 | 3.08 | 3.12 | 3.12 | -1.58% | 5,977 |
| Sep 30, 2025 | 3.12 | 3.17 | 3.10 | 3.17 | 3.17 | -0.31% | 5,162 |
| Sep 29, 2025 | 3.15 | 3.19 | 3.15 | 3.18 | 3.18 | -0.63% | 7,205 |
| Sep 26, 2025 | 3.20 | 3.21 | 3.16 | 3.20 | 3.20 | -1.54% | 2,751 |
| Sep 25, 2025 | 3.21 | 3.26 | 3.14 | 3.25 | 3.25 | -1.22% | 19,175 |
| Sep 24, 2025 | 3.11 | 3.29 | 3.11 | 3.29 | 3.29 | 4.78% | 15,889 |
| Sep 23, 2025 | 3.19 | 3.20 | 3.14 | 3.14 | 3.14 | -1.57% | 25,021 |
| Sep 22, 2025 | 3.14 | 3.20 | 3.08 | 3.19 | 3.19 | -0.31% | 22,675 |
| Sep 19, 2025 | 3.21 | 3.21 | 3.03 | 3.20 | 3.20 | -0.31% | 26,975 |
| Sep 18, 2025 | 3.28 | 3.28 | 3.16 | 3.21 | 3.21 | -0.93% | 33,337 |
| Sep 17, 2025 | 3.38 | 3.38 | 3.12 | 3.24 | 3.24 | -2.41% | 77,490 |
| Sep 16, 2025 | 3.47 | 3.47 | 3.27 | 3.32 | 3.32 | -3.21% | 19,669 |
| Sep 15, 2025 | 3.37 | 3.45 | 3.35 | 3.43 | 3.43 | -0.29% | 40,496 |
| Sep 12, 2025 | 3.31 | 3.45 | 3.23 | 3.44 | 3.44 | -0.29% | 31,890 |
| Sep 11, 2025 | 3.14 | 3.45 | 3.14 | 3.45 | 3.45 | 7.81% | 102,424 |
| Sep 10, 2025 | 3.15 | 3.20 | 3.10 | 3.20 | 3.20 | 1.59% | 44,877 |
| Sep 9, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | - | 100 |
| Sep 8, 2025 | 3.19 | 3.19 | 2.95 | 3.15 | 3.15 | 0.64% | 29,756 |
| Sep 5, 2025 | 3.19 | 3.19 | 3.07 | 3.13 | 3.13 | -0.63% | 6,607 |
| Sep 4, 2025 | 3.16 | 3.19 | 3.12 | 3.15 | 3.15 | -0.63% | 5,856 |
| Sep 3, 2025 | 3.13 | 3.19 | 3.11 | 3.17 | 3.17 | -2.46% | 6,832 |
| Sep 2, 2025 | 3.27 | 3.29 | 3.14 | 3.25 | 3.25 | -0.31% | 29,908 |
| Sep 1, 2025 | 3.36 | 3.36 | 3.24 | 3.26 | 3.26 | 0.31% | 5,780 |
| Aug 29, 2025 | 3.24 | 3.40 | 3.21 | 3.25 | 3.25 | 1.25% | 39,756 |
| Aug 28, 2025 | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | -5.59% | 7,738 |
| Aug 27, 2025 | 3.46 | 3.46 | 3.27 | 3.40 | 3.40 | -2.86% | 23,763 |
| Aug 26, 2025 | 3.36 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 72,350 |
| Aug 25, 2025 | 3.19 | 3.37 | 3.19 | 3.30 | 3.30 | 4.76% | 70,892 |
| Aug 22, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -1.56% | 3,042 |
| Aug 21, 2025 | 3.21 | 3.21 | 3.13 | 3.20 | 3.20 | 2.24% | 6,325 |
| Aug 20, 2025 | 3.12 | 3.18 | 3.05 | 3.13 | 3.13 | -2.80% | 19,833 |
| Aug 19, 2025 | 3.28 | 3.28 | 3.12 | 3.22 | 3.22 | -1.23% | 40,181 |
| Aug 18, 2025 | 3.31 | 3.31 | 3.18 | 3.26 | 3.26 | 0.62% | 28,909 |
| Aug 15, 2025 | 3.36 | 3.37 | 3.22 | 3.24 | 3.24 | -3.28% | 39,537 |
| Aug 14, 2025 | 3.18 | 3.35 | 3.14 | 3.35 | 3.35 | 8.06% | 64,416 |
| Aug 13, 2025 | 3.11 | 3.23 | 3.06 | 3.10 | 3.10 | 1.31% | 18,455 |
| Aug 12, 2025 | 3.20 | 3.23 | 2.99 | 3.06 | 3.06 | -4.38% | 87,920 |
| Aug 11, 2025 | 3.00 | 3.24 | 3.00 | 3.20 | 3.20 | 12.28% | 47,338 |
| Aug 8, 2025 | 2.92 | 2.94 | 2.85 | 2.85 | 2.85 | -2.73% | 2,169 |
| Aug 7, 2025 | 2.99 | 2.99 | 2.81 | 2.93 | 2.93 | 1.03% | 9,846 |
| Aug 6, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 30 |
| Aug 5, 2025 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 5.04% | 13,344 |
| Aug 4, 2025 | 2.80 | 2.82 | 2.73 | 2.78 | 2.78 | -3.81% | 26,761 |
| Aug 1, 2025 | 2.99 | 2.99 | 2.74 | 2.89 | 2.89 | -2.36% | 43,039 |
| Jul 31, 2025 | 3.05 | 3.08 | 2.96 | 2.96 | 2.96 | -1.99% | 22,175 |
| Jul 30, 2025 | 3.08 | 3.24 | 3.02 | 3.02 | 3.02 | 2.72% | 61,958 |
| Jul 29, 2025 | 2.76 | 2.98 | 2.76 | 2.94 | 2.94 | 6.52% | 28,881 |
| Jul 28, 2025 | 2.83 | 2.83 | 2.69 | 2.76 | 2.76 | -1.43% | 4,854 |
| Jul 25, 2025 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 3.70% | 11,302 |