Exasol AG (FRA:EXL)
Germany · Delayed Price · Currency is EUR 2.670
-0.020 (-0.74%)
Last updated: Dec 1, 2025, 11:50 AM CET
Exasol AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.61 | 2.61 | 2.55 | 2.55 | 2.55 | -3.77% | - |
| Nov 28, 2025 | 2.68 | 2.68 | 2.59 | 2.65 | 2.65 | -3.64% | 310 |
| Nov 27, 2025 | 2.61 | 2.75 | 2.61 | 2.75 | 2.75 | 5.36% | - |
| Nov 26, 2025 | 2.57 | 2.61 | 2.57 | 2.61 | 2.61 | 1.95% | - |
| Nov 25, 2025 | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | -3.40% | - |
| Nov 24, 2025 | 2.50 | 2.65 | 2.50 | 2.65 | 2.65 | 6.43% | - |
| Nov 21, 2025 | 2.50 | 2.50 | 2.49 | 2.49 | 2.49 | - | - |
| Nov 20, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.40% | - |
| Nov 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 18, 2025 | 2.50 | 2.53 | 2.48 | 2.48 | 2.48 | -5.34% | 10,100 |
| Nov 17, 2025 | 2.85 | 2.85 | 2.62 | 2.62 | 2.62 | -7.75% | 10,500 |
| Nov 14, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | - |
| Nov 13, 2025 | 2.90 | 2.90 | 2.77 | 2.80 | 2.80 | -3.11% | 1,600 |
| Nov 12, 2025 | 2.90 | 3.05 | 2.89 | 2.89 | 2.89 | 1.05% | 500 |
| Nov 11, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -0.35% | - |
| Nov 10, 2025 | 2.84 | 2.87 | 2.84 | 2.87 | 2.87 | 1.41% | 300 |
| Nov 7, 2025 | 2.81 | 2.94 | 2.81 | 2.83 | 2.83 | 0.71% | 90 |
| Nov 6, 2025 | 2.89 | 2.89 | 2.81 | 2.81 | 2.81 | -2.43% | - |
| Nov 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Nov 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.74% | - |
| Nov 3, 2025 | 3.00 | 3.04 | 2.87 | 2.87 | 2.87 | -4.97% | 300 |
| Oct 31, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | - |
| Oct 30, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Oct 29, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 0.33% | - |
| Oct 28, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.62% | - |
| Oct 27, 2025 | 3.09 | 3.09 | 3.04 | 3.08 | 3.08 | 0.98% | 135 |
| Oct 24, 2025 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 0.99% | - |
| Oct 23, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.98% | - |
| Oct 22, 2025 | 2.93 | 3.05 | 2.93 | 3.05 | 3.05 | 4.45% | - |
| Oct 21, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | - | - |
| Oct 20, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.02% | 100 |
| Oct 17, 2025 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | 0.34% | - |
| Oct 16, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Oct 15, 2025 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | - | 400 |
| Oct 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | - |
| Oct 13, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | - | - |
| Oct 10, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | -0.66% | - |
| Oct 9, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | - | 4,000 |
| Oct 8, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.99% | - |
| Oct 7, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -0.33% | - |
| Oct 6, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -1.93% | - |
| Oct 3, 2025 | 3.08 | 3.11 | 3.02 | 3.11 | 3.11 | 0.97% | 30 |
| Oct 2, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -0.96% | - |
| Oct 1, 2025 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.32% | - |
| Sep 30, 2025 | 3.13 | 3.22 | 3.12 | 3.12 | 3.12 | - | 1,000 |
| Sep 29, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 26, 2025 | 3.20 | 3.20 | 3.11 | 3.12 | 3.12 | -2.19% | 750 |
| Sep 25, 2025 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | -0.62% | - |
| Sep 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Sep 23, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 1.59% | 4,500 |