Exail Technologies (FRA:2G3)
Germany · Delayed Price · Currency is EUR 111.00
+1.00 (0.91%)
At close: Jan 30, 2026
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 102.80 | 106.80 | 102.80 | 106.40 | 106.40 | -0.37% | - |
| Jan 15, 2026 | 101.80 | 106.80 | 101.80 | 106.80 | 106.80 | 5.12% | - |
| Jan 14, 2026 | 98.60 | 107.60 | 98.60 | 101.60 | 101.60 | 2.83% | 85 |
| Jan 13, 2026 | 105.20 | 105.20 | 98.80 | 98.80 | 98.80 | -12.87% | 210 |
| Jan 12, 2026 | 114.00 | 119.20 | 106.40 | 113.40 | 113.40 | -0.35% | 346 |
| Jan 9, 2026 | 101.20 | 113.80 | 101.20 | 113.80 | 113.80 | 5.76% | 150 |
| Jan 8, 2026 | 98.20 | 107.60 | 98.20 | 107.60 | 107.60 | 6.11% | 46 |
| Jan 7, 2026 | 99.30 | 105.40 | 93.60 | 101.40 | 101.40 | 7.87% | 106 |
| Jan 6, 2026 | 96.00 | 97.50 | 94.00 | 94.00 | 94.00 | -9.79% | 235 |
| Jan 5, 2026 | 89.30 | 104.20 | 80.80 | 104.20 | 104.20 | 27.07% | 257 |
| Jan 2, 2026 | 77.90 | 82.10 | 77.90 | 82.00 | 82.00 | 3.02% | - |
| Dec 30, 2025 | 76.50 | 79.60 | 76.50 | 79.60 | 79.60 | 0.63% | - |
| Dec 29, 2025 | 77.90 | 80.90 | 77.90 | 79.10 | 79.10 | -4.70% | - |
| Dec 23, 2025 | 78.30 | 83.40 | 78.30 | 83.00 | 83.00 | 2.47% | 281 |
| Dec 22, 2025 | 78.90 | 81.80 | 78.90 | 81.00 | 81.00 | -0.37% | 164 |
| Dec 19, 2025 | 79.90 | 84.20 | 79.90 | 81.30 | 81.30 | -0.97% | - |
| Dec 18, 2025 | 77.30 | 82.10 | 77.30 | 82.10 | 82.10 | -1.79% | - |
| Dec 17, 2025 | 79.80 | 83.60 | 79.80 | 83.60 | 83.60 | -5.22% | - |
| Dec 16, 2025 | 81.20 | 88.20 | 81.20 | 88.20 | 88.20 | 3.40% | 21 |
| Dec 15, 2025 | 82.50 | 86.10 | 82.50 | 85.30 | 85.30 | -1.95% | - |
| Dec 12, 2025 | 82.30 | 87.30 | 82.30 | 87.00 | 87.00 | 1.64% | 75 |
| Dec 11, 2025 | 86.00 | 87.10 | 85.50 | 85.60 | 85.60 | -9.23% | 10 |
| Dec 10, 2025 | 96.00 | 96.00 | 84.90 | 94.30 | 94.30 | 2.95% | 68 |
| Dec 9, 2025 | 85.20 | 95.50 | 85.20 | 91.60 | 91.60 | 2.23% | 14 |
| Dec 8, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 6.67% | - |
| Dec 5, 2025 | 78.70 | 84.00 | 78.70 | 84.00 | 84.00 | 4.22% | 7 |
| Dec 4, 2025 | 87.40 | 87.40 | 80.60 | 80.60 | 80.60 | 0.88% | 65 |
| Dec 3, 2025 | 74.60 | 79.90 | 74.60 | 79.90 | 79.90 | 5.13% | - |
| Dec 2, 2025 | 71.00 | 76.00 | 71.00 | 76.00 | 76.00 | 3.54% | - |
| Dec 1, 2025 | 77.00 | 77.00 | 71.60 | 73.40 | 73.40 | -2.00% | 1 |
| Nov 28, 2025 | 73.00 | 74.90 | 73.00 | 74.90 | 74.90 | -0.93% | - |
| Nov 27, 2025 | 73.00 | 75.60 | 73.00 | 75.60 | 75.60 | 3.28% | - |
| Nov 26, 2025 | 71.00 | 73.20 | 71.00 | 73.20 | 73.20 | 2.95% | - |
| Nov 25, 2025 | 71.00 | 75.00 | 71.00 | 71.10 | 71.10 | - | 345 |
| Nov 24, 2025 | 78.00 | 78.00 | 71.00 | 71.10 | 71.10 | -8.26% | 249 |
| Nov 21, 2025 | 77.20 | 78.40 | 75.80 | 77.50 | 77.50 | -9.04% | 20 |
| Nov 20, 2025 | 76.00 | 85.20 | 76.00 | 85.20 | 85.20 | 8.26% | 260 |
| Nov 19, 2025 | 78.40 | 82.10 | 78.40 | 78.70 | 78.70 | 0.25% | - |
| Nov 18, 2025 | 77.80 | 81.30 | 77.80 | 78.50 | 78.50 | -3.44% | 17 |
| Nov 17, 2025 | 77.10 | 85.00 | 75.60 | 81.30 | 81.30 | 7.26% | 940 |