Exel Composites Oyj (LON:0MD5)
London · Delayed Price · Currency is GBP · Price in EUR 10.53
-0.47 (-4.32%)
At close: Jun 2, 2026
LON:0MD5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 7.77 | 7.77 | 7.68 | 7.73 | 7.72 | -2.83% | 1,830 |
| Mar 18, 2026 | 8.10 | 8.10 | 7.83 | 7.95 | 7.95 | -1.49% | 1,344 |
| Mar 17, 2026 | 8.10 | 8.10 | 7.86 | 8.07 | 8.07 | 2.48% | 1,552 |
| Mar 16, 2026 | 7.68 | 7.92 | 7.65 | 7.88 | 7.87 | 0.19% | 332 |
| Mar 13, 2026 | 7.49 | 7.86 | 7.35 | 7.86 | 7.86 | 6.29% | 606 |
| Mar 12, 2026 | 7.49 | 7.49 | 7.34 | 7.40 | 7.39 | -1.40% | 2,326 |
| Mar 11, 2026 | 7.53 | 7.53 | 7.43 | 7.50 | 7.50 | -0.99% | 11 |
| Mar 10, 2026 | 7.38 | 7.67 | 7.38 | 7.58 | 7.57 | 5.21% | 258 |
| Mar 9, 2026 | 6.80 | 7.29 | 6.80 | 7.20 | 7.20 | - | 1,180 |
| Mar 6, 2026 | 7.19 | 7.37 | 7.19 | 7.20 | 7.20 | -0.62% | 2,600 |
| Mar 5, 2026 | 7.23 | 7.34 | 7.20 | 7.25 | 7.24 | 0.84% | 390 |
| Mar 4, 2026 | 7.13 | 7.32 | 7.13 | 7.19 | 7.18 | 2.46% | 2,209 |
| Mar 3, 2026 | 7.10 | 7.10 | 6.90 | 7.01 | 7.01 | -1.37% | 740 |
| Mar 2, 2026 | 7.31 | 7.31 | 7.11 | 7.11 | 7.11 | -2.67% | 535 |
| Feb 27, 2026 | 7.49 | 7.49 | 7.31 | 7.31 | 7.30 | -0.81% | 1,058 |
| Feb 26, 2026 | 7.53 | 7.62 | 7.37 | 7.37 | 7.36 | -4.10% | 475 |
| Feb 25, 2026 | 7.53 | 7.76 | 7.53 | 7.68 | 7.68 | 1.99% | 1,343 |