ExlService Holdings, Inc. (FRA:LHV)
Germany · Delayed Price · Currency is EUR 26.18
-0.67 (-2.50%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:LHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.81 | 26.85 | 26.81 | 26.85 | - | -1.07% | - |
| Apr 22, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.78% | - |
| Apr 21, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.52% | - |
| Apr 20, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.79% | - |
| Apr 17, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.10% | - |
| Apr 16, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.39% | - |
| Apr 15, 2026 | 25.86 | 25.93 | 25.86 | 25.93 | 25.93 | 1.77% | 63 |
| Apr 14, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 3.45% | - |
| Apr 13, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -2.84% | - |
| Apr 10, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.72% | - |
| Apr 9, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -3.34% | - |
| Apr 8, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.39% | - |
| Apr 7, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 2.43% | - |
| Apr 2, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.41% | - |
| Apr 1, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.31% | - |
| Mar 31, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 3.09% | - |
| Mar 30, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.60% | - |
| Mar 27, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.15% | - |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.46% | - |
| Mar 25, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.43% | - |
| Mar 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | - |
| Mar 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.27% | - |
| Mar 20, 2026 | 26.39 | 26.39 | 26.33 | 26.33 | 26.33 | -0.90% | 8 |
| Mar 19, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.59% | - |
| Mar 18, 2026 | 26.72 | 27.00 | 26.72 | 27.00 | 27.00 | 4.73% | 273 |
| Mar 17, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.58% | - |
| Mar 16, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.89% | - |
| Mar 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -3.06% | - |
| Mar 12, 2026 | 26.20 | 26.51 | 26.20 | 26.51 | 26.51 | 0.65% | 100 |
| Mar 11, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -4.39% | - |
| Mar 10, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.15% | - |
| Mar 9, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.64% | - |
| Mar 6, 2026 | 27.96 | 27.97 | 27.96 | 27.97 | 27.97 | 1.34% | 200 |
| Mar 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.40% | - |
| Mar 4, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 3.03% | - |
| Mar 3, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.65% | - |
| Mar 2, 2026 | 26.12 | 26.25 | 26.12 | 26.25 | 26.25 | 0.92% | 40 |
| Feb 27, 2026 | 26.10 | 26.10 | 25.94 | 26.01 | 26.01 | 0.27% | 100 |
| Feb 26, 2026 | 24.10 | 25.94 | 24.10 | 25.94 | 25.94 | 12.05% | 62 |
| Feb 25, 2026 | 24.64 | 25.18 | 23.15 | 23.15 | 23.15 | -3.94% | 1,550 |
| Feb 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.31% | - |
| Feb 23, 2026 | 25.20 | 25.20 | 24.67 | 24.67 | 24.67 | -4.45% | 200 |
| Feb 20, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.15% | - |
| Feb 19, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 2.79% | - |
| Feb 18, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.28% | - |
| Feb 17, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.55% | - |
| Feb 16, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.41% | - |
| Feb 13, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.39% | - |
| Feb 12, 2026 | 25.43 | 25.43 | 24.54 | 24.54 | 24.54 | -6.34% | 100 |
| Feb 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.13% | - |