Exasol AG (ETR:EXL)
Germany · Delayed Price · Currency is EUR 1.755
+0.010 (0.57%)
Nov 6, 2026, 5:35 PM CET
Exasol AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.75 | 1.77 | 1.66 | 1.76 | 1.76 | 0.57% | 4,366 |
| Nov 5, 2026 | 1.70 | 1.76 | 1.66 | 1.75 | 1.75 | 2.65% | 2,700 |
| Nov 4, 2026 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | 0.29% | 803 |
| Nov 3, 2026 | 1.69 | 1.75 | 1.62 | 1.70 | 1.70 | 4.95% | 12,991 |
| Nov 2, 2026 | 1.80 | 1.80 | 1.62 | 1.62 | 1.62 | -6.10% | 1,853 |
| Oct 30, 2026 | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 1,672 |
| Oct 29, 2026 | 1.71 | 1.75 | 1.69 | 1.69 | 1.69 | 1.20% | 6,252 |
| Oct 28, 2026 | 1.62 | 1.75 | 1.62 | 1.67 | 1.67 | -1.47% | 6,478 |
| Oct 27, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.30% | 6,359 |
| Oct 26, 2026 | 1.62 | 1.73 | 1.62 | 1.69 | 1.69 | -1.46% | 5,270 |
| Oct 23, 2026 | 1.85 | 1.85 | 1.69 | 1.72 | 1.72 | -4.19% | 650 |
| Oct 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 24 |
| Oct 21, 2026 | 1.71 | 1.79 | 1.69 | 1.79 | 1.79 | 3.47% | 2,207 |
| Oct 20, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.98% | 1,700 |
| Oct 19, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | -1.18% | 11 |
| Oct 16, 2026 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -2.86% | 14,557 |
| Oct 15, 2026 | 1.85 | 1.85 | 1.66 | 1.75 | 1.75 | -2.78% | 9,116 |
| Oct 14, 2026 | 1.70 | 1.80 | 1.68 | 1.80 | 1.80 | 5.26% | 27,541 |
| Oct 13, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | - | 1,592 |
| Oct 12, 2026 | 1.61 | 1.72 | 1.61 | 1.71 | 1.71 | 2.40% | 102,586 |
| Oct 9, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 6,382 |
| Oct 8, 2026 | 1.71 | 1.72 | 1.62 | 1.68 | 1.68 | 4.02% | 18,967 |
| Oct 7, 2026 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | 0.31% | 7,269 |
| Oct 6, 2026 | 1.68 | 1.72 | 1.61 | 1.61 | 1.61 | -5.29% | 110,974 |
| Oct 5, 2026 | 1.70 | 1.83 | 1.61 | 1.70 | 1.70 | - | 18,179 |
| Oct 2, 2026 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -5.03% | 8,931 |
| Oct 1, 2026 | 1.85 | 1.85 | 1.68 | 1.79 | 1.79 | 5.92% | 10,358 |
| Sep 30, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 4.97% | 1,000 |
| Sep 29, 2026 | 1.65 | 1.83 | 1.61 | 1.61 | 1.61 | - | 3,987 |
| Sep 28, 2026 | 1.67 | 1.79 | 1.61 | 1.61 | 1.61 | - | 21,303 |
| Sep 25, 2026 | 1.76 | 1.76 | 1.61 | 1.61 | 1.61 | -8.52% | 17,664 |
| Sep 24, 2026 | 1.82 | 1.82 | 1.67 | 1.76 | 1.76 | -4.35% | 23,926 |
| Sep 23, 2026 | 1.83 | 1.84 | 1.72 | 1.84 | 1.84 | 3.37% | 1,922 |
| Sep 22, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 10 |
| Sep 21, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -7.46% | 3,677 |
| Sep 18, 2026 | 1.83 | 1.95 | 1.75 | 1.95 | 1.95 | 4.57% | 3,286 |
| Sep 17, 2026 | 1.83 | 1.86 | 1.63 | 1.86 | 1.86 | -0.53% | 16,897 |
| Sep 16, 2026 | 1.86 | 1.87 | 1.72 | 1.87 | 1.87 | -3.86% | 33,983 |
| Sep 15, 2026 | 1.95 | 1.95 | 1.79 | 1.95 | 1.95 | 4.57% | 37,937 |
| Sep 14, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 7,010 |
| Sep 11, 2026 | 1.83 | 1.94 | 1.83 | 1.84 | 1.84 | -0.81% | 9,076 |
| Sep 10, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.27% | 169 |
| Sep 9, 2026 | 1.91 | 1.95 | 1.85 | 1.86 | 1.86 | -4.62% | 68,119 |
| Sep 8, 2026 | 1.91 | 1.95 | 1.85 | 1.95 | 1.95 | - | 15,679 |
| Sep 7, 2026 | 1.95 | 1.95 | 1.87 | 1.95 | 1.95 | - | 2,728 |
| Sep 4, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 3.17% | 156 |
| Sep 3, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | -3.08% | 10,665 |
| Sep 2, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 4.84% | 563 |
| Sep 1, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -2.62% | 3,611 |
| Aug 31, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 15,518 |