EXEL Industries SA (FRA:8YK)
Germany · Delayed Price · Currency is EUR 19.95
-0.35 (-1.72%)
At close: Jun 26, 2026
FRA:8YK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.72% | - |
| Jun 25, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.46% | - |
| Jun 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -6.79% | - |
| Jun 23, 2026 | 20.80 | 22.10 | 20.80 | 22.10 | 22.10 | 5.24% | 83 |
| Jun 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jun 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | - |
| Jun 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -5.70% | - |
| Jun 17, 2026 | 21.90 | 22.80 | 21.90 | 22.80 | 22.80 | - | 8 |
| Jun 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jun 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Jun 12, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.86% | - |
| Jun 11, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.10% | - |
| Jun 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -5.93% | - |
| Jun 9, 2026 | 24.10 | 25.30 | 24.10 | 25.30 | 25.30 | 5.42% | 273 |
| Jun 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.10% | - |
| Jun 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.04% | - |
| Jun 3, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.23% | - |
| Jun 2, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.18% | - |
| Jun 1, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.72% | - |
| May 29, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.42% | - |
| May 28, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.81% | - |
| May 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| May 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| May 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| May 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| May 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| May 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| May 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.35% | - |
| May 18, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.03% | - |
| May 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| May 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.01% | - |
| May 13, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.68% | - |
| May 12, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.67% | - |
| May 11, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | - |
| May 8, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| May 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -6.80% | - |
| May 6, 2026 | 28.80 | 30.90 | 28.80 | 30.90 | 30.90 | 2.66% | 154 |
| May 5, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.31% | - |
| May 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Apr 30, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.65% | - |
| Apr 29, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | - |
| Apr 28, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Apr 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.61% | - |
| Apr 24, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Apr 23, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.89% | - |
| Apr 22, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.86% | - |
| Apr 21, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -3.58% | - |
| Apr 20, 2026 | 31.90 | 33.50 | 31.90 | 33.50 | 33.50 | 8.41% | 71 |
| Apr 17, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.96% | - |