Exail Technologies (FRA:2G3)
Germany · Delayed Price · Currency is EUR 119.90
-4.30 (-3.46%)
Last updated: Apr 24, 2026, 11:45 AM CET
FRA:2G3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 115.50 | 125.70 | 115.50 | 124.20 | 124.20 | -0.48% | 371 |
| Apr 22, 2026 | 116.30 | 124.90 | 116.30 | 124.80 | 124.80 | 2.38% | 88 |
| Apr 21, 2026 | 115.60 | 125.80 | 115.60 | 121.90 | 121.90 | 0.66% | 30 |
| Apr 20, 2026 | 114.50 | 124.00 | 112.40 | 121.10 | 121.10 | 9.20% | 110 |
| Apr 17, 2026 | 127.20 | 135.10 | 110.90 | 110.90 | 110.90 | -16.49% | 44 |
| Apr 16, 2026 | 122.00 | 132.80 | 122.00 | 132.80 | 132.80 | 9.21% | 15 |
| Apr 15, 2026 | 122.60 | 127.10 | 121.60 | 121.60 | 121.60 | -3.80% | 9 |
| Apr 14, 2026 | 136.80 | 136.80 | 126.40 | 126.40 | 126.40 | -2.77% | 50 |
| Apr 13, 2026 | 115.90 | 130.00 | 115.90 | 130.00 | 130.00 | 6.82% | 40 |
| Apr 10, 2026 | 118.00 | 124.20 | 118.00 | 121.70 | 121.70 | -0.98% | - |
| Apr 9, 2026 | 120.90 | 123.10 | 120.90 | 122.90 | 122.90 | -6.89% | 10 |
| Apr 8, 2026 | 121.00 | 132.00 | 121.00 | 132.00 | 132.00 | 4.10% | 30 |
| Apr 7, 2026 | 128.00 | 129.80 | 126.80 | 126.80 | 126.80 | -1.71% | 29 |
| Apr 2, 2026 | 130.00 | 130.00 | 120.40 | 129.00 | 129.00 | -8.51% | 216 |
| Apr 1, 2026 | 114.00 | 141.00 | 114.00 | 141.00 | 141.00 | 19.69% | 35 |
| Mar 31, 2026 | 113.60 | 121.20 | 113.60 | 117.80 | 117.80 | -0.84% | 44 |
| Mar 30, 2026 | 110.00 | 118.80 | 110.00 | 118.80 | 118.80 | 3.30% | 40 |
| 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% | - |