EXEL Industries SA (FRA:8YK)
Germany · Delayed Price · Currency is EUR 16.25
+0.10 (0.62%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:8YK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.62% | 15 |
| Oct 22, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.92% | - |
| Oct 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | - |
| Oct 20, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Oct 19, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | - |
| Oct 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | - |
| Oct 15, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.52% | - |
| Oct 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.76% | - |
| Oct 12, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.17% | - |
| Oct 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.92% | - |
| Oct 8, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.91% | - |
| Oct 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.90% | - |
| Oct 5, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.30% | - |
| Oct 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.52% | - |
| Oct 1, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.37% | - |
| Sep 30, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -7.42% | - |
| Sep 29, 2026 | 16.70 | 18.20 | 16.70 | 18.20 | 18.20 | 9.31% | 15 |
| Sep 28, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -3.76% | - |
| Sep 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -7.49% | - |
| Sep 24, 2026 | 16.75 | 18.70 | 16.75 | 18.70 | 18.70 | 8.41% | 20 |
| Sep 23, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.71% | - |
| Sep 22, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.50% | - |
| Sep 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Sep 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Sep 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.83% | - |
| Sep 16, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.27% | - |
| Sep 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.21% | - |
| Sep 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.78% | - |
| Sep 11, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.52% | - |
| Sep 10, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.52% | - |
| Sep 9, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.57% | - |
| Sep 8, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.52% | - |
| Sep 7, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| Sep 4, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.52% | - |
| Sep 3, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Sep 2, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.52% | - |
| Sep 1, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.78% | - |
| Aug 31, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Aug 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Aug 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.26% | - |
| Aug 26, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Aug 25, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.26% | - |
| Aug 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.86% | - |
| Aug 21, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.05% | - |
| Aug 20, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.52% | - |
| Aug 19, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - | - |
| Aug 18, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.26% | - |
| Aug 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.79% | - |