Exasol AG (ETR:EXL)
Germany · Delayed Price · Currency is EUR 1.610
-0.150 (-8.52%)
Sep 25, 2026, 5:37 PM CET
Exasol AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 2,345 |
| Aug 27, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | - | 23,286 |
| Aug 26, 2026 | 1.87 | 1.93 | 1.86 | 1.93 | 1.93 | 4.04% | 25,401 |
| Aug 25, 2026 | 1.92 | 1.93 | 1.86 | 1.86 | 1.86 | -1.33% | 8,156 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -3.59% | 9,253 |
| Aug 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,030 |
| Aug 20, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 2.09% | 2,414 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.86 | 1.91 | 1.91 | -2.05% | 22,459 |
| Aug 18, 2026 | 2.07 | 2.07 | 1.90 | 1.95 | 1.95 | -0.51% | 2,246 |
| Aug 17, 2026 | 2.15 | 2.15 | 1.90 | 1.96 | 1.96 | -3.45% | 10,972 |
| Aug 14, 2026 | 2.02 | 2.07 | 1.98 | 2.03 | 2.03 | 1.00% | 6,232 |
| Aug 13, 2026 | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -4.74% | 7,013 |
| Aug 12, 2026 | 2.00 | 2.14 | 1.91 | 2.11 | 2.11 | 5.76% | 47,359 |
| Aug 11, 2026 | 1.96 | 2.08 | 1.96 | 2.00 | 2.00 | 1.79% | 3,674 |
| Aug 10, 2026 | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | -2.00% | 10,252 |
| Aug 7, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 4,227 |
| Aug 6, 2026 | 2.20 | 2.20 | 2.00 | 2.03 | 2.03 | 1.50% | 15,531 |
| Aug 5, 2026 | 2.00 | 2.03 | 1.96 | 2.00 | 2.00 | 2.30% | 1,347 |
| Aug 4, 2026 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 2,382 |
| Aug 3, 2026 | 2.19 | 2.19 | 1.95 | 1.98 | 1.98 | -1.25% | 5,811 |
| Jul 31, 2026 | 2.19 | 2.19 | 2.00 | 2.00 | 2.00 | -1.96% | 23,255 |
| Jul 30, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 4 |
| Jul 29, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | 2.56% | 1,801 |
| Jul 28, 2026 | 2.08 | 2.08 | 1.95 | 1.95 | 1.95 | -5.34% | 5,097 |
| Jul 27, 2026 | 2.11 | 2.12 | 2.01 | 2.06 | 2.06 | 2.49% | 1,507 |
| Jul 24, 2026 | 2.04 | 2.04 | 1.94 | 2.01 | 2.01 | -3.83% | 23,357 |
| Jul 23, 2026 | 2.14 | 2.14 | 2.06 | 2.09 | 2.09 | -2.34% | 9,591 |
| Jul 22, 2026 | 2.10 | 2.14 | 2.08 | 2.14 | 2.14 | 0.47% | 8,231 |
| Jul 21, 2026 | 2.20 | 2.20 | 2.11 | 2.13 | 2.13 | 2.40% | 19,462 |
| Jul 20, 2026 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -3.26% | 205 |