Exasol AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.22	2.22	2.10	2.16	2.16	-4.00%	1,000
Feb 19, 2026	2.16	2.25	2.16	2.25	2.25	2.74%	-
Feb 18, 2026	2.37	2.37	2.19	2.19	2.19	-7.59%	-
Feb 17, 2026	2.42	2.42	2.37	2.37	2.37	-2.07%	-
Feb 16, 2026	2.41	2.42	2.41	2.42	2.42	0.83%	-
Feb 13, 2026	2.37	2.40	2.37	2.40	2.40	1.69%	-
Feb 12, 2026	2.41	2.41	2.36	2.36	2.36	-2.07%	-
Feb 11, 2026	2.37	2.41	2.37	2.41	2.41	-	-
Feb 10, 2026	2.49	2.49	2.41	2.41	2.41	-3.21%	-
Feb 9, 2026	2.55	2.55	2.49	2.49	2.49	2.05%	-
Feb 6, 2026	2.51	2.51	2.41	2.44	2.44	-2.40%	1,330
Feb 5, 2026	2.50	2.60	2.50	2.50	2.50	0.40%	600
Feb 4, 2026	2.51	2.57	2.49	2.49	2.49	-0.40%	250
Feb 3, 2026	2.61	2.67	2.47	2.50	2.50	-5.30%	1,800
Feb 2, 2026	2.72	2.98	2.64	2.64	2.64	-3.30%	715
Jan 30, 2026	2.76	2.76	2.73	2.73	2.73	-1.80%	-
Jan 29, 2026	2.91	2.91	2.78	2.78	2.78	-4.79%	-
Jan 28, 2026	2.98	2.98	2.92	2.92	2.92	-1.68%	-
Jan 27, 2026	2.85	2.97	2.85	2.97	2.97	6.83%	-
Jan 26, 2026	2.47	2.78	2.47	2.78	2.78	7.75%	-
Jan 23, 2026	2.59	2.59	2.58	2.58	2.58	-1.15%	-
Jan 22, 2026	2.63	2.63	2.61	2.61	2.61	-0.76%	-
Jan 21, 2026	2.63	2.74	2.63	2.63	2.63	-	1,000
Jan 20, 2026	2.56	2.63	2.56	2.63	2.63	2.73%	-
Jan 19, 2026	2.55	2.56	2.55	2.56	2.56	0.79%	396
Jan 16, 2026	2.54	2.59	2.54	2.54	2.54	-	200
Jan 15, 2026	2.56	2.56	2.54	2.54	2.54	-0.39%	1,000
Jan 14, 2026	2.62	2.62	2.55	2.55	2.55	-2.67%	-
Jan 13, 2026	2.62	2.62	2.62	2.62	2.62	-1.13%	140
Jan 12, 2026	2.61	2.65	2.61	2.65	2.65	1.53%	-
Jan 9, 2026	2.71	2.75	2.61	2.61	2.61	-3.69%	500
Jan 8, 2026	2.81	2.88	2.71	2.71	2.71	-3.56%	200
Jan 7, 2026	2.78	2.96	2.78	2.81	2.81	1.44%	500
Jan 6, 2026	2.68	2.77	2.68	2.77	2.77	2.21%	-
Jan 5, 2026	2.65	2.71	2.65	2.71	2.71	1.50%	-
Jan 2, 2026	2.70	2.70	2.67	2.67	2.67	-1.48%	-
Dec 30, 2025	2.66	2.71	2.66	2.71	2.71	1.88%	-
Dec 29, 2025	2.56	2.66	2.56	2.66	2.66	5.56%	-
Dec 23, 2025	2.42	2.52	2.40	2.52	2.52	4.13%	65
Dec 22, 2025	2.50	2.50	2.42	2.42	2.42	-2.81%	-
Dec 19, 2025	2.49	2.49	2.49	2.49	2.49	-	-
Dec 18, 2025	2.33	2.49	2.33	2.49	2.49	7.33%	-
Dec 17, 2025	2.32	2.32	2.32	2.32	2.32	-0.85%	-
Dec 16, 2025	2.40	2.40	2.34	2.34	2.34	-2.50%	3,000
Dec 15, 2025	2.45	2.45	2.40	2.40	2.40	-1.64%	2,000
Dec 12, 2025	2.32	2.44	2.32	2.44	2.44	5.63%	400
Dec 11, 2025	2.32	2.32	2.31	2.31	2.31	-0.43%	-
Dec 10, 2025	2.34	2.34	2.32	2.32	2.32	-0.85%	-
Dec 9, 2025	2.41	2.41	2.34	2.34	2.34	-2.90%	-
Dec 8, 2025	2.44	2.45	2.37	2.41	2.41	-1.23%	645