Exail Technologies (FRA:2G3)
Germany · Delayed Price · Currency is EUR 115.00
-10.00 (-8.00%)
At close: Mar 27, 2026
FRA:2G3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -8.00% | - |
| Mar 26, 2026 | 121.20 | 125.00 | 118.00 | 125.00 | 125.00 | -2.04% | 120 |
| Mar 25, 2026 | 125.20 | 127.60 | 125.20 | 127.60 | 127.60 | 1.27% | - |
| Mar 24, 2026 | 123.40 | 127.00 | 123.40 | 126.00 | 126.00 | -4.55% | 50 |
| Mar 23, 2026 | 156.40 | 156.40 | 127.60 | 132.00 | 132.00 | -3.37% | 250 |
| Mar 20, 2026 | 143.00 | 154.20 | 134.60 | 136.60 | 136.60 | -9.54% | 150 |
| Mar 19, 2026 | 134.40 | 151.00 | 134.40 | 151.00 | 151.00 | 1.48% | 180 |
| Mar 18, 2026 | 130.00 | 148.80 | 130.00 | 148.80 | 148.80 | 12.90% | 160 |
| Mar 17, 2026 | 147.00 | 147.00 | 131.80 | 131.80 | 131.80 | -5.86% | 35 |
| Mar 16, 2026 | 125.00 | 140.00 | 125.00 | 140.00 | 140.00 | 7.69% | 90 |
| Mar 13, 2026 | 126.20 | 130.00 | 126.20 | 130.00 | 130.00 | -4.27% | - |
| Mar 12, 2026 | 129.20 | 135.80 | 126.20 | 135.80 | 135.80 | -0.15% | 10 |
| Mar 11, 2026 | 124.20 | 136.00 | 124.20 | 136.00 | 136.00 | 6.08% | 52 |
| Mar 10, 2026 | 123.40 | 131.20 | 123.40 | 128.20 | 128.20 | 4.57% | - |
| Mar 9, 2026 | 121.40 | 129.00 | 121.40 | 122.60 | 122.60 | -7.26% | 160 |
| Mar 6, 2026 | 115.20 | 132.20 | 114.60 | 132.20 | 132.20 | 18.25% | 139 |
| Mar 5, 2026 | 125.60 | 130.20 | 111.80 | 111.80 | 111.80 | -12.52% | 40 |
| Mar 4, 2026 | 116.20 | 127.80 | 116.20 | 127.80 | 127.80 | 2.08% | - |
| Mar 3, 2026 | 126.80 | 129.20 | 125.20 | 125.20 | 125.20 | -5.01% | 108 |
| Mar 2, 2026 | 131.00 | 139.00 | 131.00 | 131.80 | 131.80 | 5.61% | 104 |
| Feb 27, 2026 | 118.40 | 124.80 | 118.40 | 124.80 | 124.80 | 4.17% | - |
| Feb 26, 2026 | 122.40 | 124.60 | 119.80 | 119.80 | 119.80 | -9.52% | 20 |
| Feb 25, 2026 | 116.20 | 132.40 | 116.20 | 132.40 | 132.40 | 10.89% | 17 |
| Feb 24, 2026 | 115.00 | 120.60 | 115.00 | 119.40 | 119.40 | 3.83% | - |
| Feb 23, 2026 | 120.00 | 120.80 | 115.00 | 115.00 | 115.00 | -4.33% | 48 |
| Feb 20, 2026 | 126.60 | 126.60 | 118.20 | 120.20 | 120.20 | -4.91% | 200 |
| Feb 19, 2026 | 115.20 | 126.40 | 115.20 | 126.40 | 126.40 | 10.88% | 61 |
| Feb 18, 2026 | 107.40 | 120.00 | 107.40 | 114.00 | 114.00 | 1.24% | 325 |
| Feb 17, 2026 | 108.20 | 116.00 | 108.20 | 112.60 | 112.60 | 1.62% | 214 |
| Feb 16, 2026 | 105.40 | 111.60 | 105.40 | 110.80 | 110.80 | 0.54% | 30 |
| Feb 13, 2026 | 107.40 | 114.00 | 107.40 | 110.20 | 110.20 | -1.61% | 270 |
| Feb 12, 2026 | 106.00 | 112.00 | 104.80 | 112.00 | 112.00 | 1.82% | 10 |
| Feb 11, 2026 | 106.40 | 110.00 | 106.40 | 110.00 | 110.00 | 1.29% | - |
| Feb 10, 2026 | 105.40 | 108.60 | 105.40 | 108.60 | 108.60 | 1.50% | - |
| Feb 9, 2026 | 105.80 | 110.80 | 105.80 | 107.00 | 107.00 | -8.08% | 10 |
| Feb 6, 2026 | 103.40 | 116.40 | 103.40 | 116.40 | 116.40 | 5.43% | 8 |
| Feb 5, 2026 | 107.40 | 110.40 | 107.40 | 110.40 | 110.40 | 0.36% | - |
| Feb 4, 2026 | 114.40 | 122.80 | 110.00 | 110.00 | 110.00 | -7.56% | 11 |
| Feb 3, 2026 | 110.80 | 120.00 | 110.80 | 119.00 | 119.00 | -0.67% | 24 |
| Feb 2, 2026 | 102.40 | 119.80 | 102.40 | 119.80 | 119.80 | 7.93% | 45 |
| Jan 30, 2026 | 105.40 | 111.80 | 104.20 | 111.00 | 111.00 | 0.91% | 336 |
| Jan 29, 2026 | 104.40 | 110.80 | 104.40 | 110.00 | 110.00 | 4.36% | 50 |
| Jan 28, 2026 | 101.60 | 110.60 | 101.60 | 105.40 | 105.40 | 2.13% | 5 |
| Jan 27, 2026 | 94.00 | 103.60 | 94.00 | 103.20 | 103.20 | 8.86% | 100 |
| Jan 26, 2026 | 98.80 | 101.40 | 94.80 | 94.80 | 94.80 | -7.24% | 25 |
| Jan 23, 2026 | 99.00 | 102.20 | 99.00 | 102.20 | 102.20 | 3.23% | - |
| Jan 22, 2026 | 99.00 | 103.20 | 99.00 | 99.00 | 99.00 | -4.26% | 280 |
| Jan 21, 2026 | 100.60 | 104.80 | 100.60 | 103.40 | 103.40 | 2.38% | - |
| Jan 20, 2026 | 102.20 | 104.80 | 101.00 | 101.00 | 101.00 | -8.68% | 20 |
| Jan 19, 2026 | 98.90 | 110.60 | 98.90 | 110.60 | 110.60 | 3.95% | 35 |