Exel Composites Oyj (LON:0MD5)
London · Delayed Price · Currency is GBP · Price in EUR 10.65
-0.10 (-0.93%)
At close: Jun 26, 2026
LON:0MD5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -0.93% | 48 |
| Jun 25, 2026 | 10.90 | 10.90 | 10.70 | 10.75 | 10.75 | 0.94% | 1,939 |
| Jun 24, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.39% | 1,000 |
| Jun 23, 2026 | 10.88 | 10.95 | 10.80 | 10.80 | 10.80 | -1.37% | 784 |
| Jun 22, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 10.95 | 1.62% | 100 |
| Jun 18, 2026 | 10.83 | 10.85 | 10.70 | 10.78 | 10.78 | 0.23% | 29 |
| Jun 17, 2026 | 10.73 | 10.80 | 10.60 | 10.75 | 10.75 | -0.46% | 2,017 |
| Jun 16, 2026 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 0.47% | 1,380 |
| Jun 15, 2026 | 10.95 | 10.95 | 10.70 | 10.75 | 10.75 | 1.18% | 3,493 |
| Jun 12, 2026 | 10.75 | 10.75 | 10.55 | 10.63 | 10.63 | -0.93% | 1,567 |
| Jun 11, 2026 | 10.30 | 10.80 | 10.30 | 10.73 | 10.73 | -2.50% | 2,121 |
| Jun 9, 2026 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | 2.33% | 311 |
| Jun 8, 2026 | 10.55 | 10.95 | 10.55 | 10.75 | 10.75 | -2.71% | 558 |
| Jun 5, 2026 | 11.00 | 11.10 | 10.85 | 11.05 | 11.05 | 2.31% | 2,005 |
| Jun 4, 2026 | 10.60 | 10.80 | 10.55 | 10.80 | 10.80 | 1.89% | 871 |
| Jun 3, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.71% | 291 |
| Jun 2, 2026 | 10.65 | 10.73 | 10.53 | 10.53 | 10.53 | -4.32% | 1,032 |
| Jun 1, 2026 | 11.03 | 11.05 | 11.00 | 11.00 | 11.00 | -0.68% | 24 |
| May 29, 2026 | 11.05 | 11.10 | 11.05 | 11.08 | 11.08 | 0.23% | 531 |
| May 28, 2026 | 10.90 | 11.05 | 10.90 | 11.05 | 11.05 | - | 6,422 |
| May 27, 2026 | 10.60 | 11.15 | 10.60 | 11.05 | 11.05 | 3.27% | 11,087 |
| May 26, 2026 | 10.78 | 10.85 | 10.70 | 10.70 | 10.70 | -1.38% | 5,648 |
| May 25, 2026 | 10.30 | 10.95 | 10.30 | 10.85 | 10.85 | 6.90% | 3,169 |
| May 22, 2026 | 10.15 | 10.15 | 10.03 | 10.15 | 10.15 | 1.00% | 212 |
| May 21, 2026 | 9.93 | 10.10 | 9.90 | 10.05 | 10.05 | 5.13% | 1,415 |
| May 20, 2026 | 9.30 | 9.56 | 9.30 | 9.56 | 9.56 | 1.06% | 3,046 |
| May 19, 2026 | 9.64 | 9.64 | 9.46 | 9.46 | 9.46 | -1.05% | 163 |
| May 18, 2026 | 9.44 | 9.62 | 9.44 | 9.56 | 9.56 | -1.75% | 4,712 |
| May 15, 2026 | 9.92 | 9.94 | 9.62 | 9.73 | 9.73 | 0.52% | 396 |
| May 13, 2026 | 9.75 | 9.84 | 9.68 | 9.68 | 9.68 | -2.12% | 3,211 |
| May 12, 2026 | 9.82 | 9.89 | 9.82 | 9.89 | 9.89 | -3.04% | 2,178 |
| May 11, 2026 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | -0.97% | 2,728 |
| May 8, 2026 | 10.24 | 10.42 | 10.18 | 10.30 | 10.30 | 1.78% | 2,047 |
| May 7, 2026 | 9.75 | 10.16 | 9.68 | 10.12 | 10.12 | 9.29% | 6,894 |
| May 6, 2026 | 8.92 | 9.46 | 8.92 | 9.26 | 9.26 | 12.31% | 6,228 |
| May 5, 2026 | 8.11 | 8.25 | 8.11 | 8.25 | 8.25 | 3.58% | 41 |
| May 4, 2026 | 7.92 | 7.96 | 7.90 | 7.96 | 7.96 | 3.65% | 1,648 |
| Apr 30, 2026 | 7.45 | 7.68 | 7.45 | 7.68 | 7.68 | -6.23% | 600 |
| Apr 21, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.49% | 68 |
| Apr 16, 2026 | 8.13 | 8.15 | 8.13 | 8.15 | 8.15 | 1.62% | 36 |
| Apr 15, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.63% | 1 |
| Apr 14, 2026 | 7.96 | 7.97 | 7.96 | 7.97 | 7.97 | 1.59% | 1,694 |
| Apr 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | 34 |
| Apr 10, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | 0.98% | 882 |
| Mar 27, 2026 | 7.68 | 7.68 | 7.50 | 7.62 | 7.62 | 0.40% | 120 |
| Mar 26, 2026 | 7.85 | 7.95 | 7.59 | 7.59 | 7.59 | -0.39% | 341 |
| Mar 25, 2026 | 7.68 | 7.68 | 7.59 | 7.62 | 7.62 | 2.01% | 834 |
| Mar 24, 2026 | 7.53 | 7.59 | 7.47 | 7.47 | 7.47 | -1.97% | 1,211 |
| Mar 23, 2026 | 7.40 | 7.68 | 7.38 | 7.62 | 7.62 | - | 4,537 |
| Mar 20, 2026 | 7.74 | 7.79 | 7.62 | 7.62 | 7.62 | -1.36% | 540 |