ExlService Holdings, Inc. (FRA:LHV)
Germany · Delayed Price · Currency is EUR 25.44
+0.56 (2.25%)
Last updated: Jul 28, 2026, 11:34 AM CET
FRA:LHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 24.79 | 25.44 | 24.79 | 25.44 | 25.44 | 2.25% | 100 |
| Jul 27, 2026 | 24.40 | 24.88 | 24.40 | 24.88 | 24.88 | 6.01% | 100 |
| Jul 24, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.21% | - |
| Jul 23, 2026 | 23.32 | 23.52 | 23.32 | 23.52 | 23.52 | -0.93% | 100 |
| Jul 22, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -4.16% | - |
| Jul 21, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.98% | - |
| Jul 20, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.28% | - |
| Jul 17, 2026 | 25.17 | 25.17 | 24.60 | 24.60 | 24.60 | 2.76% | 200 |
| Jul 16, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.08% | - |
| Jul 15, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -2.01% | - |
| Jul 14, 2026 | 24.98 | 25.12 | 24.41 | 24.41 | 24.41 | 2.82% | 718 |
| Jul 13, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.96% | - |
| Jul 10, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.99% | - |
| Jul 9, 2026 | 23.95 | 24.21 | 23.51 | 24.21 | 24.21 | 1.98% | 2,150 |
| Jul 8, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.29% | - |
| Jul 7, 2026 | 23.55 | 24.05 | 23.55 | 24.05 | 24.05 | -0.99% | 544 |
| Jul 6, 2026 | 24.40 | 24.40 | 24.29 | 24.29 | 24.29 | -1.54% | 455 |
| Jul 3, 2026 | 23.67 | 24.67 | 23.67 | 24.67 | 24.67 | 5.56% | 500 |
| Jul 2, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 3.77% | - |
| Jul 1, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.22% | - |
| Jun 30, 2026 | 22.42 | 22.57 | 22.42 | 22.57 | 22.57 | -1.48% | 100 |
| Jun 29, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 4.90% | - |
| Jun 26, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -6.79% | - |
| Jun 25, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.83% | - |
| Jun 24, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 4.59% | - |
| Jun 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.27% | - |
| Jun 22, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.18% | - |
| Jun 19, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -7.45% | - |
| Jun 18, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -2.02% | 700 |
| Jun 17, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.68% | - |
| Jun 16, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -2.83% | - |
| Jun 15, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.21% | - |
| Jun 12, 2026 | 24.56 | 24.78 | 24.56 | 24.78 | 24.78 | -1.47% | 100 |
| Jun 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.26% | - |
| Jun 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.27% | - |
| Jun 9, 2026 | 25.52 | 25.54 | 25.52 | 25.54 | 25.54 | -0.43% | 100 |
| Jun 8, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.72% | - |
| Jun 5, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.68% | - |
| Jun 4, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.10% | - |
| Jun 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -2.23% | - |
| Jun 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.42% | - |
| Jun 1, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.08% | - |
| May 29, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.22% | - |
| May 28, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.73% | - |
| May 27, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -2.60% | - |
| May 26, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.27% | - |
| May 25, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.43% | - |
| May 22, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | -0.24% | 100 |
| May 21, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.29% | - |
| May 20, 2026 | 24.88 | 25.20 | 24.69 | 24.87 | 24.87 | 0.69% | 1,118 |