Exasol AG (FRA:EXL)
Germany · Delayed Price · Currency is EUR 1.975
+0.065 (3.40%)
At close: Mar 27, 2026
FRA:EXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Mar 25, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.60% | - |
| Mar 24, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -3.10% | - |
| Mar 23, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | - | - |
| Mar 20, 2026 | 1.96 | 1.96 | 1.90 | 1.94 | 1.94 | - | 500 |
| Mar 19, 2026 | 2.07 | 2.07 | 1.94 | 1.94 | 1.94 | -6.97% | - |
| Mar 18, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 1.46% | 100 |
| Mar 17, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -2.38% | - |
| Mar 16, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 2.44% | - |
| Mar 13, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Mar 12, 2026 | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Mar 11, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Mar 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 9, 2026 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | - |
| Mar 6, 2026 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | 2.34% | - |
| Mar 5, 2026 | 2.14 | 2.20 | 2.14 | 2.14 | 2.14 | - | 4,100 |
| Mar 4, 2026 | 2.11 | 2.26 | 2.10 | 2.14 | 2.14 | 1.42% | 200 |
| Mar 3, 2026 | 2.07 | 2.30 | 2.07 | 2.11 | 2.11 | 2.43% | 100 |
| Mar 2, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -2.37% | - |
| Feb 27, 2026 | 2.06 | 2.11 | 2.06 | 2.11 | 2.11 | 0.96% | - |
| Feb 26, 2026 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -2.79% | - |
| Feb 25, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 2.38% | 1,000 |
| Feb 24, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Feb 23, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -1.85% | 100 |
| 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 |