EXEL Industries SA (FRA:8YK)
Germany · Delayed Price · Currency is EUR 37.40
+0.40 (1.08%)
Last updated: Feb 20, 2026, 8:02 AM CET
EXEL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Feb 18, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.31% | - |
| Feb 17, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.78% | - |
| Feb 16, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.77% | - |
| Feb 13, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -2.02% | - |
| Feb 12, 2026 | 39.10 | 39.70 | 39.10 | 39.70 | 39.70 | 0.51% | 114 |
| Feb 11, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | - |
| Feb 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.76% | - |
| Feb 9, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 38.70 | -0.25% | - |
| Feb 6, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.80 | 0.25% | - |
| Feb 5, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 38.70 | 0.26% | - |
| Feb 4, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.60 | 2.08% | - |
| Feb 3, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.81 | 1.32% | - |
| Feb 2, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.32 | -0.52% | - |
| Jan 30, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 37.52 | 3.53% | - |
| Jan 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.24 | -2.13% | - |
| Jan 28, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.03 | -0.53% | - |
| Jan 27, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.22 | -0.53% | - |
| Jan 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.42 | - | - |
| Jan 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.42 | -0.26% | - |
| Jan 22, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 37.52 | 0.79% | - |
| Jan 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.22 | - | - |
| Jan 20, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.22 | -0.26% | - |
| Jan 19, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.32 | -0.79% | - |
| Jan 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.62 | -1.80% | - |
| Jan 15, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.31 | - | - |
| Jan 14, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.31 | -2.26% | - |
| Jan 13, 2026 | 37.90 | 39.80 | 37.90 | 39.80 | 39.19 | 6.70% | 80 |
| Jan 12, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 36.73 | -3.62% | - |
| Jan 9, 2026 | 36.60 | 38.70 | 36.60 | 38.70 | 38.11 | 4.03% | 30 |
| Jan 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.63 | -0.53% | - |
| Jan 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.83 | -1.06% | - |
| Jan 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.22 | -1.05% | - |
| Jan 5, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.62 | -1.29% | - |
| Jan 2, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.11 | 1.04% | - |
| Dec 30, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.72 | -0.26% | - |
| Dec 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.81 | -1.79% | 267 |
| Dec 23, 2025 | 37.50 | 39.10 | 37.50 | 39.10 | 38.50 | 3.99% | 128 |
| Dec 22, 2025 | 36.70 | 37.60 | 36.70 | 37.60 | 37.03 | 4.74% | 51 |
| Dec 19, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.35 | -0.28% | - |
| Dec 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.45 | -4.00% | - |
| Dec 17, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 36.93 | -0.79% | - |
| Dec 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.22 | -3.08% | - |
| Dec 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.40 | -1.76% | - |
| Dec 12, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.09 | -0.25% | - |
| Dec 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.19 | 1.53% | - |
| Dec 10, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.60 | 1.03% | - |
| Dec 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.21 | 0.78% | - |
| Dec 8, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 37.91 | 1.32% | - |