Exasol AG (FRA:EXL)
Germany · Delayed Price · Currency is EUR 1.705
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:EXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 5,000 |
| Oct 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Oct 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Oct 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 16, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -5.92% | - |
| Oct 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.25% | - |
| Oct 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.22% | - |
| Oct 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 12, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.49% | - |
| Oct 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.08% | - |
| Oct 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.93% | - |
| Oct 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.45% | - |
| Oct 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | - |
| Oct 5, 2026 | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -3.45% | 5,000 |
| Oct 2, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | -0.57% | - |
| Oct 1, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 5.74% | 2,000 |
| Sep 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.12% | - |
| Sep 29, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | 2.88% | 40 |
| Sep 28, 2026 | 1.76 | 1.76 | 1.56 | 1.56 | 1.56 | -7.69% | 4 |
| Sep 25, 2026 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | 3.36% | - |
| Sep 24, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -4.11% | - |
| Sep 23, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.57% | - |
| Sep 22, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.51% | - |
| Sep 21, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -4.01% | - |
| Sep 18, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 4.76% | - |
| Sep 17, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.92% | - |
| Sep 16, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 15, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -1.89% | - |
| Sep 14, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | 1.64% | 300 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.62% | - |
| Sep 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.27% | - |
| Sep 9, 2026 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -3.88% | - |
| Sep 8, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | - |
| Sep 7, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.87% | - |
| Sep 4, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -3.86% | - |
| Sep 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.73% | - |
| Sep 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.06% | - |
| Sep 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 31, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -0.52% | 3,000 |
| Aug 28, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.60% | 250 |
| Aug 27, 2026 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -0.53% | 300 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Aug 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Aug 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.06% | - |
| Aug 21, 2026 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | -0.79% | 200 |
| Aug 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.30% | - |
| Aug 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.99% | - |
| Aug 17, 2026 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -4.81% | - |