Exasol AG (FRA:EXL)
Germany · Delayed Price · Currency is EUR 2.960
-0.060 (-1.99%)
Last updated: Jul 31, 2025
Exasol AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.05 | 3.08 | 2.96 | 2.96 | - | -1.99% | 22,175 |
| Jul 30, 2025 | 3.08 | 3.24 | 3.02 | 3.02 | - | 2.72% | 61,958 |
| Jul 29, 2025 | 2.76 | 2.98 | 2.76 | 2.94 | - | 6.52% | 28,881 |
| Jul 28, 2025 | 2.83 | 2.83 | 2.69 | 2.76 | - | -1.43% | 4,854 |
| Jul 25, 2025 | 2.68 | 2.80 | 2.68 | 2.80 | - | 3.70% | 11,302 |
| Jul 24, 2025 | 2.75 | 2.75 | 2.67 | 2.70 | - | -1.10% | 5,774 |
| Jul 23, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | - | - | 22,457 |
| Jul 22, 2025 | 2.80 | 2.80 | 2.65 | 2.73 | - | -3.87% | 34,779 |
| Jul 21, 2025 | 2.96 | 2.96 | 2.80 | 2.84 | - | -0.35% | 10,844 |
| Jul 18, 2025 | 2.84 | 2.87 | 2.84 | 2.85 | - | -0.35% | 22,827 |
| Jul 17, 2025 | 2.83 | 2.86 | 2.83 | 2.86 | - | -2.05% | 1,269 |
| Jul 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | - | 633 |
| Jul 15, 2025 | 3.01 | 3.01 | 2.91 | 2.92 | - | 0.69% | 784 |
| Jul 14, 2025 | 2.85 | 2.97 | 2.85 | 2.90 | - | 1.75% | 13,190 |
| Jul 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | - | 5,505 |
| Jul 10, 2025 | 2.88 | 2.88 | 2.81 | 2.85 | - | 1.79% | 5,813 |
| Jul 9, 2025 | 2.79 | 2.90 | 2.78 | 2.80 | - | -1.75% | 20,303 |
| Jul 8, 2025 | 2.79 | 2.89 | 2.79 | 2.85 | - | 0.71% | 5,106 |
| Jul 7, 2025 | 2.89 | 2.89 | 2.79 | 2.83 | - | -0.70% | 7,789 |
| Jul 4, 2025 | 2.82 | 2.85 | 2.82 | 2.85 | - | -0.35% | 5,142 |
| Jul 3, 2025 | 2.84 | 2.86 | 2.83 | 2.86 | - | -0.35% | 3,000 |
| Jul 2, 2025 | 2.77 | 2.90 | 2.77 | 2.87 | - | -3.69% | 18,165 |
| Jul 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 2,562 |
| Jun 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | 1,020 |
| Jun 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -1.00% | 1,000 |
| Jun 26, 2025 | 2.93 | 3.05 | 2.93 | 3.01 | - | 1.35% | 11,531 |
| Jun 25, 2025 | 2.96 | 2.97 | 2.90 | 2.97 | - | 0.34% | 19,276 |
| Jun 24, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | - | 1.72% | 1,232 |
| Jun 23, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | - | - | 7,179 |
| Jun 20, 2025 | 2.88 | 2.91 | 2.86 | 2.91 | - | -2.68% | 1,220 |
| Jun 19, 2025 | 2.88 | 3.01 | 2.81 | 2.99 | - | 4.18% | 24,310 |
| Jun 18, 2025 | 2.99 | 3.04 | 2.86 | 2.87 | - | -5.90% | 12,393 |
| Jun 17, 2025 | 3.05 | 3.14 | 2.92 | 3.05 | - | -1.61% | 52,079 |
| Jun 16, 2025 | 3.04 | 3.14 | 3.02 | 3.10 | - | 1.64% | 2,165 |
| Jun 13, 2025 | 2.99 | 3.11 | 2.99 | 3.05 | - | -0.33% | 4,070 |
| Jun 12, 2025 | 3.15 | 3.15 | 3.01 | 3.06 | - | -2.24% | 11,700 |
| Jun 11, 2025 | 3.17 | 3.20 | 3.12 | 3.13 | - | -1.88% | 4,074 |
| Jun 10, 2025 | 3.21 | 3.29 | 3.15 | 3.19 | - | 4.93% | 928 |
| Jun 9, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 9,749 |
| Jun 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 20,081 |
| Jun 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 18,049 |
| Jun 4, 2025 | 3.00 | 3.05 | 3.00 | 3.04 | - | - | 4,820 |
| Jun 3, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | - | -1.94% | 1,332 |
| Jun 2, 2025 | 3.09 | 3.10 | 3.00 | 3.10 | - | 0.65% | 6,912 |
| May 30, 2025 | 3.01 | 3.09 | 2.96 | 3.08 | - | 1.99% | 17,298 |
| May 29, 2025 | 3.23 | 3.23 | 3.00 | 3.02 | - | -3.21% | 11,346 |
| May 28, 2025 | 3.07 | 3.20 | 3.07 | 3.12 | - | 0.65% | 10,421 |
| May 27, 2025 | 3.08 | 3.23 | 3.08 | 3.10 | - | -4.62% | 11,915 |
| May 26, 2025 | 3.01 | 3.25 | 3.00 | 3.25 | - | 4.17% | 23,006 |
| May 23, 2025 | 3.01 | 3.16 | 3.01 | 3.12 | - | 1.30% | 34,612 |