Exail Technologies (EPA:EXA)
France
· Delayed Price · Currency is EUR 82.60
-0.20 (-0.24%)
At close: Dec 5, 2025
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 89.50 | 91.80 | 87.30 | 91.60 | 91.60 | 1.89% | 51,308 |
| Oct 13, 2025 | 89.90 | 91.80 | 88.80 | 89.90 | 89.90 | 0.11% | 51,577 |
| Oct 10, 2025 | 91.30 | 92.00 | 87.80 | 89.80 | 89.80 | -2.29% | 81,340 |
| Oct 9, 2025 | 93.00 | 94.10 | 91.50 | 91.90 | 91.90 | -1.92% | 56,819 |
| Oct 8, 2025 | 93.90 | 95.70 | 93.50 | 93.70 | 93.70 | 0.54% | 54,720 |
| Oct 7, 2025 | 93.00 | 94.60 | 92.20 | 93.20 | 93.20 | -0.85% | 41,238 |
| Oct 6, 2025 | 97.70 | 98.40 | 94.00 | 94.00 | 94.00 | -4.57% | 60,944 |
| Oct 3, 2025 | 101.00 | 104.00 | 98.40 | 98.50 | 98.50 | -1.01% | 76,244 |
| Oct 2, 2025 | 98.00 | 102.00 | 97.90 | 99.50 | 99.50 | 1.02% | 61,182 |
| Oct 1, 2025 | 101.60 | 102.00 | 97.70 | 98.50 | 98.50 | -3.05% | 65,929 |
| Sep 30, 2025 | 99.80 | 102.00 | 97.60 | 101.60 | 101.60 | 3.67% | 53,822 |
| Sep 29, 2025 | 97.00 | 99.80 | 96.00 | 98.00 | 98.00 | 2.73% | 80,601 |
| Sep 26, 2025 | 92.00 | 96.30 | 90.60 | 95.40 | 95.40 | 4.72% | 61,234 |
| Sep 25, 2025 | 91.00 | 92.40 | 89.90 | 91.10 | 91.10 | -0.98% | 57,164 |
| Sep 24, 2025 | 91.00 | 92.40 | 87.30 | 92.00 | 92.00 | -2.75% | 344,490 |
| Sep 23, 2025 | 98.50 | 99.70 | 94.60 | 94.60 | 94.60 | -5.31% | 87,039 |
| Sep 22, 2025 | 96.30 | 100.60 | 94.90 | 99.90 | 99.90 | 3.74% | 85,374 |
| Sep 19, 2025 | 98.00 | 100.00 | 95.90 | 96.30 | 96.30 | -0.82% | 439,136 |
| Sep 18, 2025 | 100.60 | 103.60 | 96.60 | 97.10 | 97.10 | -3.29% | 136,253 |
| Sep 17, 2025 | 107.40 | 110.60 | 100.40 | 100.40 | 100.40 | -5.99% | 66,382 |
| Sep 16, 2025 | 119.60 | 119.60 | 99.70 | 106.80 | 106.80 | -10.25% | 188,574 |
| Sep 15, 2025 | 116.60 | 119.00 | 114.60 | 119.00 | 119.00 | 2.76% | 52,162 |
| Sep 12, 2025 | 116.40 | 117.40 | 113.80 | 115.80 | 115.80 | -0.17% | 43,331 |
| Sep 11, 2025 | 111.40 | 116.20 | 109.60 | 116.00 | 116.00 | 5.45% | 56,451 |
| Sep 10, 2025 | 103.60 | 111.00 | 103.00 | 110.00 | 110.00 | 8.06% | 65,474 |
| Sep 9, 2025 | 102.20 | 102.40 | 100.00 | 101.80 | 101.80 | -0.59% | 24,101 |
| Sep 8, 2025 | 98.90 | 103.20 | 98.00 | 102.40 | 102.40 | 1.79% | 45,884 |
| Sep 5, 2025 | 104.60 | 105.40 | 98.80 | 100.60 | 100.60 | -2.71% | 56,906 |
| Sep 4, 2025 | 104.00 | 104.60 | 102.00 | 103.40 | 103.40 | -1.52% | 26,868 |
| Sep 3, 2025 | 106.60 | 107.20 | 100.40 | 105.00 | 105.00 | - | 54,177 |
| Sep 2, 2025 | 113.00 | 113.00 | 104.60 | 105.00 | 105.00 | -7.57% | 79,398 |
| Sep 1, 2025 | 114.00 | 115.40 | 112.80 | 113.60 | 113.60 | -0.53% | 31,680 |
| Aug 29, 2025 | 111.60 | 118.80 | 111.20 | 114.20 | 114.20 | 3.63% | 83,419 |
| Aug 28, 2025 | 110.40 | 112.80 | 108.40 | 110.20 | 110.20 | 1.66% | 37,290 |
| Aug 27, 2025 | 110.60 | 111.00 | 107.60 | 108.40 | 108.40 | -2.52% | 36,921 |
| Aug 26, 2025 | 107.60 | 111.20 | 106.00 | 111.20 | 111.20 | 2.21% | 76,537 |
| Aug 25, 2025 | 113.40 | 114.40 | 108.80 | 108.80 | 108.80 | -5.72% | 46,531 |
| Aug 22, 2025 | 111.00 | 116.60 | 110.40 | 115.40 | 115.40 | 3.96% | 40,065 |
| Aug 21, 2025 | 107.20 | 111.00 | 106.20 | 111.00 | 111.00 | 4.72% | 39,316 |
| Aug 20, 2025 | 104.00 | 108.80 | 98.80 | 106.00 | 106.00 | -1.67% | 87,198 |
| Aug 19, 2025 | 114.20 | 114.60 | 106.40 | 107.80 | 107.80 | -7.71% | 70,787 |
| Aug 18, 2025 | 115.00 | 117.20 | 111.60 | 116.80 | 116.80 | 2.64% | 47,254 |
| Aug 15, 2025 | 115.40 | 115.80 | 111.80 | 113.80 | 113.80 | -1.22% | 38,957 |
| Aug 14, 2025 | 112.20 | 118.40 | 111.80 | 115.20 | 115.20 | 1.41% | 37,518 |
| Aug 13, 2025 | 115.00 | 118.20 | 113.60 | 113.60 | 113.60 | -0.18% | 43,974 |
| Aug 12, 2025 | 112.40 | 115.60 | 112.20 | 113.80 | 113.80 | -0.52% | 39,528 |
| Aug 11, 2025 | 114.40 | 115.40 | 106.00 | 114.40 | 114.40 | -3.21% | 151,872 |
| Aug 8, 2025 | 119.40 | 123.20 | 118.20 | 118.20 | 118.20 | -1.01% | 40,669 |
| Aug 7, 2025 | 121.40 | 124.20 | 116.00 | 119.40 | 119.40 | -2.13% | 73,097 |
| Aug 6, 2025 | 128.00 | 128.00 | 121.60 | 122.00 | 122.00 | -4.54% | 72,297 |
| Aug 5, 2025 | 121.40 | 127.80 | 121.00 | 127.80 | 127.80 | 6.15% | 81,468 |
| Aug 4, 2025 | 120.00 | 123.40 | 119.40 | 120.40 | 120.40 | 1.35% | 58,231 |
| Aug 1, 2025 | 119.00 | 121.20 | 115.20 | 118.80 | 118.80 | 0.17% | 47,641 |
| Jul 31, 2025 | 122.40 | 124.00 | 117.40 | 118.60 | 118.60 | -3.10% | 58,907 |
| Jul 30, 2025 | 113.80 | 122.40 | 113.00 | 122.40 | 122.40 | 7.37% | 78,253 |
| Jul 29, 2025 | 114.40 | 119.40 | 112.60 | 114.00 | 114.00 | -0.35% | 60,781 |
| Jul 28, 2025 | 118.60 | 118.80 | 112.20 | 114.40 | 114.40 | -3.87% | 92,742 |
| Jul 25, 2025 | 119.00 | 121.00 | 116.00 | 119.00 | 119.00 | 2.23% | 109,575 |
| Jul 24, 2025 | 104.80 | 116.40 | 104.00 | 116.40 | 116.40 | 17.58% | 200,786 |
| Jul 23, 2025 | 100.80 | 101.40 | 97.70 | 99.00 | 99.00 | -0.60% | 49,309 |
| Jul 22, 2025 | 105.20 | 107.60 | 99.60 | 99.60 | 99.60 | -4.96% | 102,214 |
| Jul 21, 2025 | 105.00 | 105.80 | 103.00 | 104.80 | 104.80 | 0.96% | 59,512 |