EXEL Industries SA (FRA:8YK)
Germany · Delayed Price · Currency is EUR 38.30
-0.10 (-0.26%)
Last updated: Dec 30, 2025, 8:00 AM CET
EXEL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 36.60 | 38.70 | 36.60 | 38.70 | 38.70 | 4.03% | 30 |
| Jan 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jan 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Jan 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Jan 5, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.29% | - |
| Jan 2, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.04% | - |
| Dec 30, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.26% | - |
| Dec 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.79% | 267 |
| Dec 23, 2025 | 37.50 | 39.10 | 37.50 | 39.10 | 39.10 | 3.99% | 128 |
| Dec 22, 2025 | 36.70 | 37.60 | 36.70 | 37.60 | 37.60 | 4.74% | 51 |
| Dec 19, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.28% | - |
| Dec 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.00% | - |
| Dec 17, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.79% | - |
| Dec 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.08% | - |
| Dec 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.76% | - |
| Dec 12, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.25% | - |
| Dec 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Dec 10, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Dec 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.78% | - |
| Dec 8, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.32% | - |
| Dec 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Dec 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.27% | - |
| Dec 2, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2.74% | - |
| Dec 1, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -6.17% | - |
| 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% | - |