Exasol AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	1.96	2.08	1.96	2.08	-	6.12%	284
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
Jun 26, 2026	2.25	2.40	2.20	2.40	2.40	2.13%	2,458
Jun 25, 2026	2.30	2.35	2.30	2.35	2.35	2.17%	2
Jun 24, 2026	2.35	2.35	2.22	2.30	2.30	-3.36%	6,071
Jun 23, 2026	2.45	2.45	2.29	2.38	2.38	1.28%	2,337
Jun 22, 2026	2.37	2.37	2.35	2.35	2.35	-4.47%	2,003
Jun 19, 2026	2.31	2.46	2.31	2.46	2.46	6.49%	4,297
Jun 18, 2026	2.40	2.43	2.31	2.31	2.31	-5.33%	9,926
Jun 17, 2026	2.38	2.44	2.38	2.44	2.44	2.52%	4,996
Jun 16, 2026	2.35	2.39	2.31	2.38	2.38	-2.06%	17,768
Jun 15, 2026	2.59	2.59	2.36	2.43	2.43	3.40%	9,078
Jun 12, 2026	2.40	2.40	2.31	2.35	2.35	-2.89%	1,653
Jun 11, 2026	2.48	2.48	2.42	2.42	2.42	-6.56%	287
Jun 10, 2026	2.59	2.59	2.59	2.59	2.59	0.39%	5
Jun 9, 2026	2.59	2.59	2.42	2.58	2.58	13.16%	3,246
Jun 8, 2026	2.53	2.58	2.28	2.28	2.28	-13.64%	19,585
Jun 5, 2026	2.64	2.64	2.53	2.64	2.64	4.76%	5,574
Jun 4, 2026	2.70	2.70	2.47	2.52	2.52	-0.79%	7,433
Jun 3, 2026	2.41	2.59	2.41	2.54	2.54	-0.78%	1,519