Exasol AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.49	2.49	2.37	2.44	-	0.83%	6,479
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
Apr 16, 2026	1.84	2.21	1.84	2.21	2.21	11.06%	177,905
Apr 15, 2026	2.00	2.00	1.95	1.99	1.99	0.25%	12,088
Apr 14, 2026	1.82	2.04	1.82	1.99	1.99	1.79%	4,808
Apr 13, 2026	1.91	2.00	1.91	1.95	1.95	1.56%	18,976
Apr 10, 2026	1.95	1.95	1.90	1.92	1.92	-2.78%	9,507
Apr 9, 2026	1.96	2.02	1.91	1.98	1.98	-3.19%	11,639
Apr 8, 2026	1.90	2.06	1.90	2.04	2.04	6.25%	14,222
Apr 7, 2026	1.99	1.99	1.92	1.92	1.92	-1.54%	1,251
Apr 2, 2026	1.92	2.00	1.92	1.95	1.95	2.63%	22,498
Apr 1, 2026	2.14	2.14	1.90	1.90	1.90	-6.40%	1,024
Mar 31, 2026	1.91	2.06	1.91	2.03	2.03	6.84%	47,000
Mar 30, 2026	1.95	2.00	1.90	1.90	1.90	-3.80%	5,125
Mar 27, 2026	1.95	2.00	1.95	1.98	1.98	3.40%	14,710
Mar 26, 2026	1.99	1.99	1.91	1.91	1.91	0.26%	10,692
Mar 25, 2026	1.94	2.00	1.91	1.91	1.91	-3.30%	82,152
Mar 24, 2026	1.92	1.97	1.85	1.97	1.97	1.55%	43,495
Mar 23, 2026	1.92	1.95	1.92	1.94	1.94	-1.77%	10,984
Mar 20, 2026	1.98	1.98	1.92	1.98	1.98	0.77%	16,816
Mar 19, 2026	2.02	2.07	1.96	1.96	1.96	-7.11%	19,105