Exasol AG (FRA:EXL)
Germany · Delayed Price · Currency is EUR 3.150
+0.020 (0.64%)
At close: Sep 9, 2025
Exasol AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | - | 0.64% | 100 |
| Sep 8, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | - | - | 29,756 |
| Sep 5, 2025 | 3.19 | 3.19 | 3.07 | 3.13 | - | -0.63% | 6,607 |
| Sep 4, 2025 | 3.16 | 3.19 | 3.12 | 3.15 | - | -0.63% | 5,856 |
| Sep 3, 2025 | 3.13 | 3.19 | 3.11 | 3.17 | - | -2.46% | 6,832 |
| Sep 2, 2025 | 3.27 | 3.29 | 3.14 | 3.25 | - | -0.31% | 29,908 |
| Sep 1, 2025 | 3.36 | 3.36 | 3.24 | 3.26 | - | 0.31% | 5,780 |
| Aug 29, 2025 | 3.24 | 3.40 | 3.21 | 3.25 | - | 1.25% | 39,756 |
| Aug 28, 2025 | 3.35 | 3.35 | 3.21 | 3.21 | - | -5.59% | 7,738 |
| Aug 27, 2025 | 3.46 | 3.46 | 3.27 | 3.40 | - | -2.86% | 23,763 |
| Aug 26, 2025 | 3.36 | 3.50 | 3.30 | 3.50 | - | 6.06% | 72,350 |
| Aug 25, 2025 | 3.19 | 3.37 | 3.19 | 3.30 | - | 4.76% | 70,892 |
| Aug 22, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | - | -1.56% | 3,042 |
| Aug 21, 2025 | 3.21 | 3.21 | 3.13 | 3.20 | - | 2.24% | 6,325 |
| Aug 20, 2025 | 3.12 | 3.18 | 3.05 | 3.13 | - | -2.80% | 19,833 |
| Aug 19, 2025 | 3.28 | 3.28 | 3.12 | 3.22 | - | -1.23% | 40,181 |
| Aug 18, 2025 | 3.31 | 3.31 | 3.18 | 3.26 | - | 0.62% | 28,909 |
| Aug 15, 2025 | 3.36 | 3.37 | 3.22 | 3.24 | - | 4.52% | 39,537 |
| Aug 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | 64,416 |
| Aug 13, 2025 | 3.11 | 3.23 | 3.06 | 3.10 | - | -3.13% | 18,455 |
| Aug 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 87,920 |
| Aug 11, 2025 | 3.00 | 3.24 | 3.00 | 3.20 | - | 12.28% | 47,338 |
| Aug 8, 2025 | 2.92 | 2.94 | 2.85 | 2.85 | - | -1.72% | 2,169 |
| Aug 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | 9,846 |
| Aug 6, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | - | -0.68% | 30 |
| Aug 5, 2025 | 2.82 | 2.92 | 2.82 | 2.92 | - | 5.04% | 13,344 |
| Aug 4, 2025 | 2.80 | 2.82 | 2.73 | 2.78 | - | -3.81% | 26,761 |
| Aug 1, 2025 | 2.99 | 2.99 | 2.74 | 2.89 | - | -2.36% | 43,039 |
| 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 |