Exasol AG (ETR:EXL)
Germany · Delayed Price · Currency is EUR 1.700
-0.050 (-2.86%)
Oct 16, 2026, 5:35 PM CET
Exasol AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |