Exail Technologies (EPA:EXA)
France
· Delayed Price · Currency is EUR 125.80
+7.60 (6.43%)
At close: Mar 6, 2026
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 120.60 | 126.80 | 118.20 | 125.80 | 125.80 | 6.43% | 103,878 |
| Mar 5, 2026 | 133.40 | 133.80 | 117.80 | 118.20 | 118.20 | -11.79% | 89,512 |
| Mar 4, 2026 | 124.00 | 136.00 | 124.00 | 134.00 | 134.00 | 7.03% | 96,284 |
| Mar 3, 2026 | 134.40 | 137.00 | 123.60 | 125.20 | 125.20 | -5.30% | 106,102 |
| Mar 2, 2026 | 124.40 | 138.40 | 123.20 | 132.20 | 132.20 | 6.44% | 171,201 |
| Feb 27, 2026 | 125.60 | 127.40 | 123.20 | 124.20 | 124.20 | 0.16% | 65,708 |
| Feb 26, 2026 | 125.40 | 125.40 | 120.00 | 124.00 | 124.00 | -1.27% | 72,784 |
| Feb 25, 2026 | 121.80 | 127.20 | 120.80 | 125.60 | 125.60 | 3.80% | 104,859 |
| Feb 24, 2026 | 122.00 | 122.80 | 119.80 | 121.00 | 121.00 | -0.17% | 49,729 |
| Feb 23, 2026 | 121.40 | 121.60 | 117.80 | 121.20 | 121.20 | -1.30% | 82,717 |
| Feb 20, 2026 | 119.80 | 125.20 | 119.60 | 122.80 | 122.80 | 2.68% | 105,091 |
| Feb 19, 2026 | 117.00 | 121.20 | 115.60 | 119.60 | 119.60 | -0.83% | 79,171 |
| Feb 18, 2026 | 117.20 | 121.20 | 115.60 | 120.60 | 120.60 | 4.51% | 110,539 |
| Feb 17, 2026 | 115.00 | 116.20 | 112.40 | 115.40 | 115.40 | 0.70% | 48,871 |
| Feb 16, 2026 | 110.40 | 114.80 | 109.20 | 114.60 | 114.60 | 2.87% | 54,156 |
| Feb 13, 2026 | 114.00 | 114.40 | 110.20 | 111.40 | 111.40 | -1.24% | 39,636 |
| Feb 12, 2026 | 112.20 | 114.00 | 110.80 | 112.80 | 112.80 | 1.99% | 44,471 |
| Feb 11, 2026 | 110.40 | 112.40 | 107.80 | 110.60 | 110.60 | -0.90% | 34,633 |
| Feb 10, 2026 | 110.00 | 111.60 | 106.80 | 111.60 | 111.60 | 1.27% | 34,831 |
| Feb 9, 2026 | 111.60 | 113.20 | 107.40 | 110.20 | 110.20 | 0.36% | 49,833 |
| Feb 6, 2026 | 108.60 | 110.40 | 105.80 | 109.80 | 109.80 | -0.18% | 49,215 |
| Feb 5, 2026 | 114.80 | 115.20 | 109.20 | 110.00 | 110.00 | -4.35% | 70,206 |
| Feb 4, 2026 | 120.40 | 120.80 | 115.00 | 115.00 | 115.00 | -4.80% | 109,191 |
| Feb 3, 2026 | 118.60 | 121.20 | 117.60 | 120.80 | 120.80 | 2.72% | 87,212 |
| Feb 2, 2026 | 109.20 | 118.60 | 107.20 | 117.60 | 117.60 | 6.33% | 145,542 |
| Jan 30, 2026 | 110.20 | 111.20 | 108.60 | 110.60 | 110.60 | 0.18% | 65,801 |
| Jan 29, 2026 | 111.00 | 113.60 | 109.00 | 110.40 | 110.40 | 1.66% | 110,895 |
| Jan 28, 2026 | 108.00 | 112.20 | 105.00 | 108.60 | 108.60 | 2.45% | 88,216 |
| Jan 27, 2026 | 98.50 | 106.00 | 98.00 | 106.00 | 106.00 | 6.75% | 82,366 |
| Jan 26, 2026 | 104.40 | 104.60 | 98.60 | 99.30 | 99.30 | -4.70% | 43,095 |
| Jan 23, 2026 | 101.80 | 104.20 | 101.00 | 104.20 | 104.20 | 2.16% | 35,775 |
| Jan 22, 2026 | 104.00 | 105.80 | 101.20 | 102.00 | 102.00 | -2.11% | 82,875 |
| Jan 21, 2026 | 107.40 | 107.80 | 102.80 | 104.20 | 104.20 | -2.43% | 45,670 |
| Jan 20, 2026 | 106.60 | 107.40 | 102.00 | 106.80 | 106.80 | -0.56% | 101,168 |
| Jan 19, 2026 | 108.00 | 109.80 | 107.40 | 107.40 | 107.40 | 0.37% | 64,612 |
| Jan 16, 2026 | 108.80 | 109.00 | 106.80 | 107.00 | 107.00 | -0.93% | 51,408 |
| Jan 15, 2026 | 107.80 | 108.80 | 105.80 | 108.00 | 108.00 | 1.31% | 82,535 |
| Jan 14, 2026 | 105.80 | 107.40 | 104.40 | 106.60 | 106.60 | 2.70% | 119,358 |
| Jan 13, 2026 | 107.40 | 107.80 | 103.20 | 103.80 | 103.80 | -7.32% | 207,622 |
| Jan 12, 2026 | 113.00 | 117.40 | 111.40 | 112.00 | 112.00 | 1.27% | 157,371 |
| Jan 9, 2026 | 106.40 | 113.00 | 104.20 | 110.60 | 110.60 | 4.14% | 130,594 |
| Jan 8, 2026 | 105.40 | 106.60 | 101.20 | 106.20 | 106.20 | 1.14% | 124,925 |
| Jan 7, 2026 | 98.90 | 105.00 | 98.30 | 105.00 | 105.00 | 10.29% | 137,068 |
| Jan 6, 2026 | 99.00 | 101.20 | 92.70 | 95.20 | 95.20 | -2.66% | 99,089 |
| Jan 5, 2026 | 92.50 | 98.70 | 90.10 | 97.80 | 97.80 | 14.92% | 193,931 |
| Jan 2, 2026 | 81.40 | 85.10 | 81.40 | 85.10 | 85.10 | 4.42% | 50,800 |
| Dec 31, 2025 | 82.20 | 82.40 | 80.60 | 81.50 | 81.50 | -1.45% | 11,621 |
| Dec 30, 2025 | 80.50 | 83.30 | 80.20 | 82.70 | 82.70 | 2.48% | 31,259 |
| Dec 29, 2025 | 82.10 | 83.70 | 79.00 | 80.70 | 80.70 | -1.22% | 62,145 |
| Dec 24, 2025 | 84.30 | 84.90 | 81.70 | 81.70 | 81.70 | -2.85% | 26,676 |
| Dec 23, 2025 | 84.10 | 84.80 | 83.10 | 84.10 | 84.10 | 1.20% | 38,766 |
| Dec 22, 2025 | 84.00 | 84.00 | 81.50 | 83.10 | 83.10 | -0.84% | 42,129 |
| Dec 19, 2025 | 84.50 | 85.30 | 82.10 | 83.80 | 83.80 | -0.24% | 55,868 |
| Dec 18, 2025 | 82.10 | 84.00 | 81.50 | 84.00 | 84.00 | 2.69% | 39,395 |
| Dec 17, 2025 | 84.00 | 85.30 | 81.50 | 81.80 | 81.80 | -2.50% | 37,074 |
| Dec 16, 2025 | 85.60 | 85.90 | 82.40 | 83.90 | 83.90 | -3.23% | 59,298 |
| Dec 15, 2025 | 87.60 | 87.60 | 85.40 | 86.70 | 86.70 | -0.46% | 32,723 |
| Dec 12, 2025 | 86.60 | 89.00 | 86.00 | 87.10 | 87.10 | 0.93% | 42,327 |
| Dec 11, 2025 | 87.10 | 88.50 | 85.90 | 86.30 | 86.30 | -1.93% | 46,889 |
| Dec 10, 2025 | 89.80 | 90.70 | 85.20 | 88.00 | 88.00 | -2.11% | 77,285 |
| Dec 9, 2025 | 88.50 | 94.40 | 88.10 | 89.90 | 89.90 | 1.70% | 125,353 |
| Dec 8, 2025 | 83.40 | 90.90 | 83.40 | 88.40 | 88.40 | 7.02% | 125,129 |
| Dec 5, 2025 | 84.20 | 85.50 | 82.00 | 82.60 | 82.60 | -0.24% | 78,265 |
| Dec 4, 2025 | 83.00 | 83.00 | 80.50 | 82.80 | 82.80 | 1.10% | 50,479 |
| Dec 3, 2025 | 78.70 | 82.60 | 78.10 | 81.90 | 81.90 | 5.41% | 80,229 |
| Dec 2, 2025 | 74.60 | 78.60 | 73.70 | 77.70 | 77.70 | 4.44% | 58,008 |
| Dec 1, 2025 | 74.70 | 75.10 | 72.80 | 74.40 | 74.40 | -1.85% | 51,083 |
| Nov 28, 2025 | 76.60 | 76.90 | 75.20 | 75.80 | 75.80 | -0.92% | 29,714 |
| Nov 27, 2025 | 75.60 | 77.30 | 74.80 | 76.50 | 76.50 | 2.55% | 50,023 |
| Nov 26, 2025 | 74.70 | 75.00 | 73.20 | 74.60 | 74.60 | 1.91% | 37,971 |
| Nov 25, 2025 | 74.60 | 76.60 | 70.70 | 73.20 | 73.20 | -0.95% | 152,503 |
| Nov 24, 2025 | 75.40 | 76.50 | 73.70 | 73.90 | 73.90 | -2.76% | 121,528 |
| Nov 21, 2025 | 79.70 | 80.00 | 75.30 | 76.00 | 76.00 | -6.40% | 104,614 |
| Nov 20, 2025 | 80.90 | 83.10 | 80.40 | 81.20 | 81.20 | 2.40% | 54,318 |
| Nov 19, 2025 | 82.70 | 84.40 | 78.70 | 79.30 | 79.30 | -3.88% | 82,644 |
| Nov 18, 2025 | 80.70 | 83.00 | 80.30 | 82.50 | 82.50 | -1.08% | 51,546 |
| Nov 17, 2025 | 81.00 | 83.70 | 80.40 | 83.40 | 83.40 | 5.04% | 89,437 |
| Nov 14, 2025 | 78.30 | 79.40 | 75.80 | 79.40 | 79.40 | 0.89% | 68,156 |
| Nov 13, 2025 | 75.90 | 79.90 | 75.60 | 78.70 | 78.70 | 3.83% | 63,769 |
| Nov 12, 2025 | 75.20 | 75.90 | 74.90 | 75.80 | 75.80 | 1.47% | 33,544 |
| Nov 11, 2025 | 76.50 | 76.60 | 73.30 | 74.70 | 74.70 | -3.24% | 51,766 |
| Nov 10, 2025 | 77.20 | 78.10 | 76.80 | 77.20 | 77.20 | 1.98% | 47,374 |
| Nov 7, 2025 | 73.20 | 77.00 | 73.00 | 75.70 | 75.70 | 1.61% | 88,926 |
| Nov 6, 2025 | 77.80 | 78.10 | 73.30 | 74.50 | 74.50 | -5.93% | 105,329 |
| Nov 5, 2025 | 81.10 | 81.20 | 78.80 | 79.20 | 79.20 | -2.94% | 68,303 |
| Nov 4, 2025 | 82.00 | 83.70 | 80.30 | 81.60 | 81.60 | -0.85% | 37,783 |
| Nov 3, 2025 | 84.00 | 86.00 | 81.70 | 82.30 | 82.30 | -0.96% | 57,334 |
| Oct 31, 2025 | 82.50 | 83.80 | 81.70 | 83.10 | 83.10 | 1.59% | 38,410 |
| Oct 30, 2025 | 81.80 | 84.10 | 80.00 | 81.80 | 81.80 | -0.73% | 60,811 |
| Oct 29, 2025 | 83.20 | 83.70 | 81.80 | 82.40 | 82.40 | 0.12% | 41,163 |
| Oct 28, 2025 | 80.80 | 82.90 | 78.30 | 82.30 | 82.30 | 0.73% | 92,226 |
| Oct 27, 2025 | 84.10 | 84.30 | 81.10 | 81.70 | 81.70 | -3.31% | 55,961 |
| Oct 24, 2025 | 84.40 | 85.30 | 82.10 | 84.50 | 84.50 | 1.93% | 62,724 |
| Oct 23, 2025 | 82.80 | 84.90 | 80.00 | 82.90 | 82.90 | 1.22% | 101,482 |
| Oct 22, 2025 | 86.70 | 89.50 | 81.60 | 81.90 | 81.90 | -3.53% | 87,322 |
| Oct 21, 2025 | 87.40 | 87.60 | 84.40 | 84.90 | 84.90 | 0.12% | 84,651 |
| Oct 20, 2025 | 82.40 | 85.70 | 82.20 | 84.80 | 84.80 | 4.05% | 80,993 |
| Oct 17, 2025 | 82.00 | 83.20 | 79.60 | 81.50 | 81.50 | -4.23% | 94,514 |
| Oct 16, 2025 | 82.20 | 86.70 | 82.20 | 85.10 | 85.10 | 3.40% | 71,029 |
| Oct 15, 2025 | 92.00 | 92.50 | 82.30 | 82.30 | 82.30 | -10.15% | 103,138 |