EXEL Industries SA (LON:0NA0)
London · Delayed Price · Currency is GBP · Price in EUR 19.70
+0.45 (2.34%)
At close: Jul 20, 2026
LON:0NA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19.65 | 19.70 | 19.65 | 19.70 | 19.70 | 2.34% | 10 |
| Jul 17, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.78% | 48 |
| Jul 13, 2026 | 19.60 | 19.80 | 19.50 | 19.80 | 19.80 | 1.02% | 254 |
| Jul 10, 2026 | 19.60 | 19.75 | 19.60 | 19.60 | 19.60 | -3.45% | 191 |
| Jul 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | 100 |
| Jul 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -8.11% | - |
| Jul 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Jul 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jul 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.20% | - |
| Jun 30, 2026 | 21.85 | 21.90 | 21.85 | 21.90 | 21.90 | 9.50% | 30 |
| Jun 29, 2026 | 20.10 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 2 |
| Jun 26, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.46% | 1 |
| Jun 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 7 |
| Jun 24, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -4.11% | - |
| Jun 23, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% | 35 |
| Jun 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 2 |
| Jun 17, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | - |
| Jun 16, 2026 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -4.68% | 1 |
| Jun 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | 12 |
| Jun 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | 17 |
| Jun 11, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.45% | 1 |
| Jun 10, 2026 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | -2.00% | 32 |
| Jun 5, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | 0.40% | 8 |
| Jun 4, 2026 | 25.60 | 25.60 | 24.60 | 24.90 | 24.90 | -6.39% | 7 |
| Jun 3, 2026 | 27.20 | 27.20 | 26.30 | 26.60 | 26.60 | -5.00% | 6 |
| Jun 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | - |
| May 26, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.71% | 3 |
| May 25, 2026 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | -1.39% | 3 |
| May 22, 2026 | 28.10 | 28.70 | 28.00 | 28.70 | 28.70 | 1.41% | 29 |
| May 20, 2026 | 29.10 | 29.10 | 28.30 | 28.30 | 28.30 | -2.08% | 284 |
| May 19, 2026 | 29.80 | 29.80 | 28.90 | 28.90 | 28.90 | -4.30% | 3 |
| May 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.63% | - |
| May 8, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 3.72% | 1 |
| May 5, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -4.52% | 7 |
| May 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | - |
| Apr 30, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.64% | - |
| Apr 28, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.27% | - |
| Apr 27, 2026 | 31.60 | 31.60 | 31.50 | 31.50 | 31.50 | -0.32% | - |
| Apr 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Apr 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.32% | 5 |
| Apr 16, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.63% | 5 |
| Apr 15, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -2.74% | - |
| Apr 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | 1 |
| Apr 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.30% | 4 |
| Apr 7, 2026 | 32.90 | 32.90 | 32.80 | 32.90 | 32.90 | -0.90% | 2 |
| Apr 2, 2026 | 33.30 | 33.30 | 33.20 | 33.20 | 33.20 | -1.78% | 1 |
| Apr 1, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Mar 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | 76 |