EXEL Industries SA (LON:0NA0)
London · Delayed Price · Currency is GBP · Price in EUR 39.70
-0.70 (-1.73%)
At close: Feb 12, 2026
EXEL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 39.60 | 39.70 | 39.60 | 39.70 | 39.70 | -1.73% | 2 |
| Feb 10, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Feb 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.80 | 1.51% | 1 |
| Feb 6, 2026 | 40.20 | 40.20 | 39.80 | 39.80 | 39.21 | -0.75% | 2 |
| Feb 5, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 39.50 | 0.25% | - |
| Feb 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.41 | 0.76% | - |
| Feb 3, 2026 | 39.50 | 39.70 | 39.50 | 39.70 | 39.11 | 2.32% | 3 |
| Feb 2, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.22 | 1.57% | 1 |
| Jan 29, 2026 | 38.10 | 38.20 | 38.10 | 38.20 | 37.63 | 6.11% | 1 |
| Jan 28, 2026 | 38.30 | 38.30 | 36.00 | 36.00 | 35.47 | -6.74% | 41 |
| Jan 26, 2026 | 38.60 | 38.60 | 38.40 | 38.60 | 38.03 | -0.52% | 3 |
| Jan 22, 2026 | 38.70 | 38.80 | 38.70 | 38.80 | 38.22 | - | 3 |
| Jan 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.22 | -1.27% | 1 |
| Jan 15, 2026 | 39.50 | 39.50 | 39.30 | 39.30 | 38.72 | -1.01% | - |
| Jan 14, 2026 | 39.90 | 39.90 | 39.70 | 39.70 | 39.11 | 3.66% | 112 |
| Jan 12, 2026 | 38.10 | 38.30 | 38.10 | 38.30 | 37.73 | 2.41% | 1 |
| Jan 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.84 | - | - |
| Jan 8, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.84 | -1.58% | 1 |
| Jan 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.44 | -0.52% | 2 |
| Jan 6, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.63 | -0.52% | 3 |
| Jan 5, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 37.83 | -2.78% | 1 |
| Jan 2, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 38.91 | 1.28% | - |
| Dec 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.42 | - | - |
| Dec 29, 2025 | 38.90 | 39.00 | 38.60 | 39.00 | 38.42 | 0.05% | 4 |
| Dec 24, 2025 | 39.10 | 39.10 | 38.98 | 38.98 | 38.40 | 1.25% | 5 |
| Dec 23, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 37.93 | 0.52% | - |
| Dec 22, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.73 | 2.96% | - |
| Dec 19, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.65 | 2.48% | 1 |
| Dec 18, 2025 | 36.70 | 36.70 | 36.20 | 36.30 | 35.76 | -5.22% | 54 |
| Dec 17, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 37.73 | -0.52% | 1 |
| Dec 16, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 37.93 | -0.52% | - |
| Dec 15, 2025 | 39.40 | 39.40 | 38.70 | 38.70 | 38.13 | -4.21% | 1 |
| Dec 12, 2025 | 40.50 | 40.50 | 40.40 | 40.40 | 39.80 | 0.50% | 36 |
| Dec 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.60 | 1.52% | - |
| Dec 10, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.01 | 0.25% | 4 |
| Dec 9, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 38.91 | 2.07% | - |
| Dec 4, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.13 | - | 1 |
| Dec 3, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.13 | 3.75% | - |
| Dec 1, 2025 | 37.40 | 37.40 | 37.30 | 37.30 | 36.75 | 3.04% | - |
| Nov 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.66 | -2.69% | 1 |
| Nov 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.65 | -0.27% | 1 |
| Nov 25, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 36.75 | 1.91% | 3 |
| Nov 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.06 | -0.27% | - |
| Nov 21, 2025 | 36.90 | 37.00 | 36.70 | 36.70 | 36.15 | 0.55% | 65 |
| Nov 20, 2025 | 35.70 | 36.50 | 35.70 | 36.50 | 35.96 | 2.24% | 4 |
| Nov 19, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.17 | 0.28% | 1 |
| Nov 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.07 | 4.40% | 1 |
| Nov 14, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.59 | 0.89% | - |
| Nov 13, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.30 | 1.50% | 1 |
| Nov 12, 2025 | 33.10 | 33.30 | 33.10 | 33.30 | 32.81 | 1.22% | 1 |