Exasol AG (ETR:EXL)
Germany · Delayed Price · Currency is EUR 1.950
+0.060 (3.17%)
Sep 4, 2026, 5:35 PM CET
Exasol AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 2.29 | 2.29 | 2.12 | 2.15 | 2.15 | -1.83% | 7,094 |
| Jul 16, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.86% | 5 |
| Jul 15, 2026 | 2.32 | 2.32 | 2.14 | 2.15 | 2.15 | -2.71% | 2,507 |
| Jul 14, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.90% | - |
| Jul 13, 2026 | 2.27 | 2.27 | 2.13 | 2.23 | 2.23 | 3.24% | 2,392 |
| Jul 10, 2026 | 2.27 | 2.27 | 2.11 | 2.16 | 2.16 | 0.93% | 641 |
| Jul 9, 2026 | 2.13 | 2.23 | 2.13 | 2.14 | 2.14 | -0.93% | 149 |
| Jul 8, 2026 | 2.22 | 2.22 | 2.12 | 2.16 | 2.16 | -0.46% | 1,331 |
| Jul 7, 2026 | 2.25 | 2.25 | 2.08 | 2.17 | 2.17 | -1.36% | 7,098 |
| Jul 6, 2026 | 2.13 | 2.23 | 2.13 | 2.20 | 2.20 | 3.77% | 5,034 |
| Jul 3, 2026 | 2.25 | 2.25 | 2.10 | 2.12 | 2.12 | -0.47% | 8,351 |
| Jul 2, 2026 | 2.20 | 2.24 | 2.13 | 2.13 | 2.13 | -4.05% | 3,822 |
| Jul 1, 2026 | 2.15 | 2.27 | 2.05 | 2.22 | 2.22 | 5.71% | 2,444 |
| Jun 30, 2026 | 2.10 | 2.21 | 2.10 | 2.10 | 2.10 | 1.94% | 4,996 |
| Jun 29, 2026 | 2.20 | 2.39 | 2.06 | 2.06 | 2.06 | -14.17% | 18,442 |