Exasol AG (FRA:EXL)
Germany · Delayed Price · Currency is EUR 3.040
-0.060 (-1.94%)
Last updated: Oct 23, 2025, 2:16 PM CET
Exasol AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.13 | 3.14 | 3.04 | 3.04 | - | -0.33% | - |
| Oct 22, 2025 | 2.93 | 3.05 | 2.93 | 3.05 | 3.05 | 4.45% | 100 |
| Oct 21, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | - | 100 |
| 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% | 400 |
| Oct 16, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -1.34% | 400 |
| 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% | 4,000 |
| Oct 13, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | - | 4,000 |
| Oct 10, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | -0.66% | 4,000 |
| 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% | 30 |
| 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% | 3,901 |
| 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% | 4,557 |
| Oct 1, 2025 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.32% | 401 |
| 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 | - | 1,530 |
| 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% | 656 |
| Sep 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 265 |
| Sep 23, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 1.59% | 4,500 |
| Sep 22, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 600 |
| Sep 19, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.32% | 600 |
| Sep 18, 2025 | 3.15 | 3.16 | 3.12 | 3.16 | 3.16 | -1.86% | 600 |
| Sep 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | 2,964 |
| Sep 16, 2025 | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | -2.38% | 2,964 |
| Sep 15, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 2.13% | 2,964 |
| Sep 12, 2025 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -0.60% | 2,964 |
| Sep 11, 2025 | 3.14 | 3.31 | 3.14 | 3.31 | 3.31 | 6.43% | 2,964 |
| Sep 10, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | 1,000 |
| Sep 9, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 1,000 |
| Sep 8, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -0.96% | 1,000 |
| Sep 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | 1,000 |
| Sep 4, 2025 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | - | 1,000 |
| Sep 3, 2025 | 3.19 | 3.19 | 3.11 | 3.11 | 3.11 | -2.51% | 1,000 |
| Sep 2, 2025 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -1.24% | 1,000 |
| Sep 1, 2025 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -2.12% | 1,000 |
| Aug 29, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 0.92% | 1,000 |
| Aug 28, 2025 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -2.68% | 1,000 |
| Aug 27, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -1.75% | 3,000 |
| Aug 26, 2025 | 3.31 | 3.45 | 3.31 | 3.42 | 3.42 | 2.70% | 3,000 |
| Aug 25, 2025 | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | 4.72% | 2,500 |
| Aug 22, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.95% | 2,500 |
| Aug 21, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 2.27% | 2,500 |
| Aug 20, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 2,500 |
| Aug 19, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -2.80% | 40 |
| Aug 18, 2025 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | -0.31% | 40 |
| Aug 15, 2025 | 3.31 | 3.32 | 3.22 | 3.22 | 3.22 | -2.42% | 2,400 |