Exasol AG (FRA:EXL)
Germany · Delayed Price · Currency is EUR 1.950
0.00 (0.00%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:EXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.04 | 2.09 | 2.00 | 2.00 | - | 2.30% | - |
| Apr 23, 2026 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -4.63% | 100 |
| Apr 22, 2026 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -5.53% | - |
| Apr 21, 2026 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 1.88% | - |
| Apr 20, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | -0.93% | - |
| Apr 17, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.46% | - |
| Apr 16, 2026 | 1.98 | 2.19 | 1.98 | 2.16 | 2.16 | 9.64% | 1,100 |
| Apr 15, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 2.87% | - |
| Apr 14, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.59% | - |
| Apr 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Apr 10, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -4.07% | - |
| Apr 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Apr 8, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.09% | - |
| Apr 7, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | - |
| Apr 2, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | - |
| Apr 1, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -4.51% | - |
| Mar 31, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 3.64% | - |
| Mar 30, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | - |
| 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% | - |