Exasol AG (FRA:EXL)
Germany · Delayed Price · Currency is EUR 1.910
+0.025 (1.33%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:EXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 2.00 | 2.13 | 1.98 | 1.98 | 1.98 | 1.80% | 2,429 |
| Aug 13, 2026 | 2.08 | 2.08 | 1.94 | 1.94 | 1.94 | -1.27% | 2,600 |
| Aug 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Aug 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Aug 10, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -2.23% | - |
| Aug 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | - |
| Aug 6, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 5.24% | - |
| Aug 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Aug 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Aug 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Jul 31, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Jul 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.76% | - |
| Jul 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Jul 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.25% | - |
| Jul 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.76% | - |
| Jul 24, 2026 | 2.09 | 2.09 | 1.99 | 1.99 | 1.99 | -5.92% | - |
| Jul 23, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 4,176 |
| Jul 22, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 5,824 |
| Jul 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Jul 20, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | - | - |
| Jul 17, 2026 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -4.52% | - |
| Jul 16, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 4.74% | - |
| Jul 15, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -2.31% | - |
| Jul 14, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.41% | - |
| Jul 13, 2026 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -1.39% | - |
| Jul 10, 2026 | 2.28 | 2.28 | 2.16 | 2.16 | 2.16 | 2.37% | 50 |
| Jul 9, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| Jul 8, 2026 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | -7.46% | 200 |
| Jul 7, 2026 | 2.11 | 2.28 | 2.11 | 2.28 | 2.28 | 9.62% | 1,000 |
| Jul 6, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -1.42% | - |
| Jul 3, 2026 | 2.16 | 2.16 | 2.11 | 2.11 | 2.11 | -4.52% | - |
| Jul 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.91% | - |
| Jul 1, 2026 | 2.12 | 2.30 | 2.12 | 2.30 | 2.30 | 8.49% | 1,200 |
| Jun 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Jun 29, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -9.09% | 1,700 |
| Jun 26, 2026 | 2.26 | 2.31 | 2.26 | 2.31 | 2.31 | 2.21% | - |
| Jun 25, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.16% | - |
| Jun 24, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.43% | - |
| Jun 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Jun 22, 2026 | 2.45 | 2.45 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Jun 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | - |
| Jun 18, 2026 | 2.42 | 2.42 | 2.29 | 2.29 | 2.29 | -0.87% | - |