EXEL Industries SA (FRA:8YK)
Germany · Delayed Price · Currency is EUR 19.30
+0.05 (0.26%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:8YK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.78% | - |
| Aug 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -7.69% | - |
| Aug 12, 2026 | 19.45 | 20.80 | 19.45 | 20.80 | 20.80 | 8.05% | 377 |
| Aug 11, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Aug 10, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.03% | - |
| Aug 7, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -3.23% | - |
| Aug 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Aug 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | - |
| Aug 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Aug 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Jul 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.81% | - |
| Jul 30, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.54% | - |
| Jul 29, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -7.75% | - |
| Jul 28, 2026 | 18.55 | 20.00 | 18.55 | 20.00 | 20.00 | 8.70% | 50 |
| Jul 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.81% | - |
| Jul 24, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.80% | - |
| Jul 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.32% | - |
| Jul 22, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.52% | - |
| Jul 21, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2.70% | - |
| Jul 20, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.59% | - |
| Jul 17, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | - |
| Jul 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | - |
| Jul 15, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | - |
| Jul 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.80% | - |
| Jul 13, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -2.58% | - |
| Jul 10, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.02% | - |
| Jul 9, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -8.22% | - |
| Jul 8, 2026 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 0.47% | 50 |
| Jul 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| Jul 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.74% | - |
| Jul 3, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jul 2, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% | - |
| Jul 1, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 6.90% | - |
| Jun 30, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4.37% | - |
| Jun 29, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.51% | - |
| 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% | - |