ExlService Holdings, Inc. (FRA:LHV)
Germany · Delayed Price · Currency is EUR 31.91
-0.37 (-1.15%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:LHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | - | -1.15% | - |
| Aug 25, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 1.51% | - |
| Aug 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.54% | - |
| Aug 21, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.29% | - |
| Aug 20, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 4.23% | - |
| Aug 19, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 2.72% | - |
| Aug 18, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.83% | - |
| Aug 17, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.41% | - |
| Aug 14, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 2.77% | - |
| Aug 13, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.76% | - |
| Aug 12, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.33% | - |
| Aug 11, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.59% | 3 |
| Aug 10, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.60% | 3 |
| Aug 7, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 3.42% | - |
| Aug 6, 2026 | 28.94 | 28.96 | 28.94 | 28.96 | 28.96 | -2.52% | 100 |
| Aug 5, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.10% | - |
| Aug 4, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.85% | - |
| Aug 3, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.80% | - |
| Jul 31, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -3.53% | 100 |
| Jul 30, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 17.38% | - |
| Jul 29, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 4.25% | - |
| 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 |