EXEL Industries SA (FRA:8YK)
Germany · Delayed Price · Currency is EUR 38.90
+1.90 (5.14%)
Last updated: Nov 28, 2025, 8:12 AM CET
EXEL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 5.14% | - |
| Nov 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Nov 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.45% | - |
| Nov 25, 2025 | 36.00 | 37.70 | 36.00 | 37.70 | 37.70 | 5.60% | 10 |
| Nov 24, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.28% | - |
| Nov 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Nov 20, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.29% | - |
| Nov 19, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.87% | - |
| Nov 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.62% | - |
| Nov 17, 2025 | 33.50 | 35.90 | 33.50 | 35.90 | 35.90 | 8.13% | 42 |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.53% | - |
| Nov 13, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.62% | - |
| Nov 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 4.50% | - |
| Nov 11, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -6.89% | - |
| Nov 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.30% | - |
| Nov 7, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.90% | - |
| Nov 6, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.15% | - |
| Nov 5, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 2.35% | - |
| Nov 4, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -2.57% | - |
| Nov 3, 2025 | 33.60 | 35.00 | 33.60 | 35.00 | 35.00 | 4.79% | 203 |
| Oct 31, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Oct 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Oct 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.03% | - |
| Oct 24, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.29% | - |
| Oct 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.86% | - |
| Oct 22, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.58% | - |
| Oct 21, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.71% | - |
| Oct 20, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.57% | - |
| Oct 17, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.57% | - |
| Oct 16, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.29% | - |
| Oct 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Oct 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.85% | - |
| Oct 10, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.28% | - |
| Oct 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.28% | - |
| Oct 8, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.40% | - |
| Oct 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Oct 6, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.70% | - |
| Oct 3, 2025 | 36.40 | 37.80 | 36.40 | 37.80 | 37.80 | 6.48% | 39 |
| Oct 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.57% | - |
| Oct 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.86% | - |
| Sep 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Sep 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Sep 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.84% | - |
| Sep 25, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.38% | - |
| Sep 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Sep 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |