Exail Technologies (FRA:2G3)
Germany · Delayed Price · Currency is EUR 131.60
+1.30 (1.00%)
At close: Jun 3, 2026
FRA:2G3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 125.10 | 131.80 | 125.10 | 131.60 | - | 1.00% | - |
| Jun 2, 2026 | 131.10 | 137.90 | 130.30 | 130.30 | 130.30 | -3.77% | 15 |
| Jun 1, 2026 | 136.30 | 138.60 | 135.40 | 135.40 | 135.40 | -6.30% | - |
| May 29, 2026 | 135.00 | 144.50 | 135.00 | 144.50 | 144.50 | 18.35% | 25 |
| May 28, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | -5.50% | - |
| May 27, 2026 | 120.80 | 133.50 | 120.80 | 129.20 | 129.20 | 6.25% | 4 |
| May 26, 2026 | 116.90 | 125.80 | 116.90 | 121.60 | 121.60 | -0.08% | 20 |
| May 25, 2026 | 121.60 | 126.60 | 121.60 | 121.70 | 121.70 | -3.11% | - |
| May 22, 2026 | 116.60 | 125.60 | 116.60 | 125.60 | 125.60 | 2.53% | - |
| May 21, 2026 | 114.60 | 122.80 | 114.60 | 122.50 | 122.50 | 2.00% | - |
| May 20, 2026 | 109.50 | 120.10 | 109.50 | 120.10 | 120.10 | 1.44% | - |
| May 19, 2026 | 106.20 | 118.40 | 106.20 | 118.40 | 118.40 | 4.04% | 3 |
| May 18, 2026 | 102.80 | 113.80 | 102.80 | 113.80 | 113.80 | 2.43% | 27 |
| May 15, 2026 | 106.40 | 112.80 | 106.40 | 111.10 | 111.10 | -0.98% | - |
| May 14, 2026 | 104.30 | 112.20 | 104.30 | 112.20 | 112.20 | 7.27% | - |
| May 13, 2026 | 106.70 | 112.00 | 104.60 | 104.60 | 104.60 | -7.10% | 23 |
| May 12, 2026 | 101.20 | 112.60 | 101.20 | 112.60 | 112.60 | 6.33% | 357 |
| May 11, 2026 | 103.40 | 106.20 | 102.50 | 105.90 | 105.90 | -1.49% | 169 |
| May 8, 2026 | 106.60 | 107.70 | 105.80 | 107.50 | 107.50 | 4.37% | 140 |
| May 7, 2026 | 114.90 | 115.50 | 103.00 | 103.00 | 103.00 | -13.45% | 50 |
| May 6, 2026 | 119.20 | 124.40 | 117.50 | 119.00 | 119.00 | -4.88% | 240 |
| May 5, 2026 | 118.80 | 125.10 | 118.80 | 125.10 | 125.10 | - | - |
| May 4, 2026 | 115.60 | 125.10 | 115.60 | 125.10 | 125.10 | 2.12% | - |
| Apr 30, 2026 | 115.70 | 123.30 | 115.70 | 122.50 | 122.50 | -1.13% | 30 |
| Apr 29, 2026 | 131.30 | 131.30 | 118.20 | 123.90 | 123.90 | 2.91% | 4 |
| Apr 28, 2026 | 115.40 | 121.60 | 115.40 | 120.40 | 120.40 | 0.92% | 1 |
| Apr 27, 2026 | 111.10 | 123.40 | 111.10 | 119.30 | 119.30 | 6.23% | 12 |
| Apr 24, 2026 | 116.10 | 122.00 | 112.30 | 112.30 | 112.30 | -9.58% | 650 |
| 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 |