Exasol AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.25	2.40	2.20	2.40	2.40	2.13%	2,458
Jun 25, 2026	2.30	2.35	2.30	2.35	2.35	2.17%	2
Jun 24, 2026	2.35	2.35	2.22	2.30	2.30	-3.36%	6,071
Jun 23, 2026	2.45	2.45	2.29	2.38	2.38	1.28%	2,337
Jun 22, 2026	2.37	2.37	2.35	2.35	2.35	-4.47%	2,003
Jun 19, 2026	2.31	2.46	2.31	2.46	2.46	6.49%	4,297
Jun 18, 2026	2.40	2.43	2.31	2.31	2.31	-5.33%	9,926
Jun 17, 2026	2.38	2.44	2.38	2.44	2.44	2.52%	4,996
Jun 16, 2026	2.35	2.39	2.31	2.38	2.38	-2.06%	17,768
Jun 15, 2026	2.59	2.59	2.36	2.43	2.43	3.40%	9,078
Jun 12, 2026	2.40	2.40	2.31	2.35	2.35	-2.89%	1,653
Jun 11, 2026	2.48	2.48	2.42	2.42	2.42	-6.56%	287
Jun 10, 2026	2.59	2.59	2.59	2.59	2.59	0.39%	5
Jun 9, 2026	2.59	2.59	2.42	2.58	2.58	13.16%	3,246
Jun 8, 2026	2.53	2.58	2.28	2.28	2.28	-13.64%	19,585
Jun 5, 2026	2.64	2.64	2.53	2.64	2.64	4.76%	5,574
Jun 4, 2026	2.70	2.70	2.47	2.52	2.52	-0.79%	7,433
Jun 3, 2026	2.41	2.59	2.41	2.54	2.54	-0.78%	1,519
Jun 2, 2026	2.49	2.56	2.46	2.56	2.56	2.81%	15,355
Jun 1, 2026	2.49	2.49	2.35	2.49	2.49	2.89%	6,547
May 29, 2026	2.37	2.47	2.37	2.42	2.42	-0.82%	3,527
May 28, 2026	2.34	2.48	2.33	2.44	2.44	4.27%	6,279
May 27, 2026	2.50	2.50	2.29	2.34	2.34	-0.43%	14,330
May 26, 2026	2.45	2.51	2.30	2.35	2.35	-4.08%	52,712
May 25, 2026	2.55	2.55	2.41	2.45	2.45	-2.78%	1,391
May 22, 2026	2.53	2.53	2.48	2.52	2.52	-2.70%	8,185
May 21, 2026	2.55	2.59	2.54	2.59	2.59	-2.26%	3,704
May 20, 2026	2.67	2.67	2.59	2.65	2.65	-0.38%	14,295
May 19, 2026	2.65	2.72	2.56	2.66	2.66	2.31%	32,351
May 18, 2026	2.54	2.67	2.39	2.60	2.60	13.04%	70,301
May 15, 2026	2.49	2.49	2.14	2.30	2.30	5.02%	6,624
May 14, 2026	2.29	2.31	2.14	2.19	2.19	-5.19%	4,731
May 13, 2026	2.20	2.32	2.20	2.31	2.31	-0.86%	1,421
May 12, 2026	2.38	2.38	2.26	2.33	2.33	3.56%	4,734
May 11, 2026	2.35	2.35	2.22	2.25	2.25	-3.85%	17,849
May 8, 2026	2.50	2.53	2.34	2.34	2.34	3.54%	11,067
May 7, 2026	2.45	2.60	2.16	2.26	2.26	-8.50%	64,531
May 6, 2026	2.67	2.78	2.47	2.47	2.47	-0.80%	37,119
May 5, 2026	2.59	2.64	2.49	2.49	2.49	2.05%	38,314
May 4, 2026	2.28	2.68	2.28	2.44	2.44	7.96%	73,959
Apr 30, 2026	2.10	2.34	2.10	2.26	2.26	6.10%	27,983
Apr 29, 2026	2.05	2.16	1.99	2.13	2.13	8.12%	37,798
Apr 28, 2026	1.99	2.11	1.97	1.97	1.97	-1.50%	60,432
Apr 27, 2026	1.95	2.01	1.95	2.00	2.00	2.56%	16,638
Apr 24, 2026	2.04	2.09	1.95	1.95	1.95	-	6,609
Apr 23, 2026	2.16	2.16	1.91	1.95	1.95	-5.80%	20,586
Apr 22, 2026	2.15	2.18	2.07	2.07	2.07	-6.33%	10,660
Apr 21, 2026	2.24	2.24	2.19	2.21	2.21	1.84%	6,872
Apr 20, 2026	2.26	2.30	2.11	2.17	2.17	-	36,145
Apr 17, 2026	2.22	2.33	2.10	2.17	2.17	-1.81%	28,428