EXEL Industries SA (EPA:EXE)
France
· Delayed Price · Currency is EUR 35.40
-0.20 (-0.56%)
Mar 6, 2026, 3:14 PM CET
EXEL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.90 | 35.90 | 35.60 | 35.60 | 35.60 | -0.84% | 64 |
| Mar 4, 2026 | 35.90 | 35.90 | 35.60 | 35.90 | 35.90 | - | 88 |
| Mar 3, 2026 | 36.60 | 37.00 | 35.90 | 35.90 | 35.90 | -0.55% | 535 |
| Mar 2, 2026 | 37.80 | 37.80 | 36.00 | 36.10 | 36.10 | -3.99% | 685 |
| Feb 27, 2026 | 37.50 | 37.70 | 37.30 | 37.60 | 37.60 | 0.27% | 223 |
| Feb 26, 2026 | 37.40 | 37.50 | 37.30 | 37.50 | 37.50 | 0.27% | 182 |
| Feb 25, 2026 | 37.40 | 37.40 | 37.30 | 37.40 | 37.40 | 0.27% | 48 |
| Feb 24, 2026 | 37.70 | 37.70 | 37.20 | 37.30 | 37.30 | -1.06% | 449 |
| Feb 23, 2026 | 37.90 | 37.90 | 37.70 | 37.70 | 37.70 | -0.53% | 46 |
| Feb 20, 2026 | 38.00 | 38.00 | 37.70 | 37.90 | 37.90 | -0.26% | 169 |
| Feb 19, 2026 | 37.70 | 38.10 | 37.40 | 38.00 | 38.00 | 1.06% | 334 |
| Feb 18, 2026 | 37.90 | 38.10 | 37.60 | 37.60 | 37.60 | -2.08% | 227 |
| Feb 17, 2026 | 39.10 | 39.10 | 38.40 | 38.40 | 38.40 | -1.54% | 378 |
| Feb 16, 2026 | 39.20 | 39.30 | 39.00 | 39.00 | 39.00 | -0.51% | 296 |
| Feb 13, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -0.51% | 83 |
| Feb 12, 2026 | 39.70 | 40.00 | 39.40 | 39.40 | 39.40 | -0.51% | 391 |
| Feb 11, 2026 | 40.00 | 40.00 | 39.50 | 39.60 | 39.60 | -0.75% | 209 |
| Feb 10, 2026 | 40.40 | 40.50 | 39.90 | 39.90 | 39.90 | -1.48% | 1,078 |
| Feb 9, 2026 | 39.80 | 40.60 | 39.70 | 40.50 | 39.90 | 1.76% | 663 |
| Feb 6, 2026 | 40.10 | 40.50 | 39.80 | 39.80 | 39.21 | -0.50% | 902 |
| Feb 5, 2026 | 39.90 | 40.20 | 39.90 | 40.00 | 39.41 | 0.50% | 172 |
| Feb 4, 2026 | 40.20 | 40.20 | 39.80 | 39.80 | 39.21 | -0.50% | 319 |
| Feb 3, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 39.41 | 1.52% | 609 |
| Feb 2, 2026 | 38.60 | 39.40 | 38.10 | 39.40 | 38.82 | 1.81% | 1,511 |
| Jan 30, 2026 | 38.80 | 39.30 | 38.70 | 38.70 | 38.13 | -0.51% | 548 |
| Jan 29, 2026 | 37.90 | 38.90 | 37.60 | 38.90 | 38.32 | 2.37% | 1,054 |
| Jan 28, 2026 | 38.00 | 38.00 | 35.50 | 38.00 | 37.44 | -0.52% | 1,714 |
| Jan 27, 2026 | 38.30 | 38.30 | 38.20 | 38.20 | 37.63 | -0.52% | 83 |
| Jan 26, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 37.83 | -0.26% | 199 |
| Jan 23, 2026 | 38.80 | 38.80 | 38.50 | 38.50 | 37.93 | -0.77% | 449 |
| Jan 22, 2026 | 38.70 | 38.80 | 38.70 | 38.80 | 38.23 | 0.26% | 69 |
| Jan 21, 2026 | 38.60 | 38.70 | 38.60 | 38.70 | 38.13 | 0.26% | 402 |
| Jan 20, 2026 | 38.50 | 38.60 | 38.50 | 38.60 | 38.03 | 0.26% | 27 |
| Jan 19, 2026 | 38.80 | 38.80 | 38.50 | 38.50 | 37.93 | -0.52% | 182 |
| Jan 16, 2026 | 38.80 | 38.80 | 38.70 | 38.70 | 38.13 | - | 82 |
| Jan 15, 2026 | 39.50 | 39.50 | 38.70 | 38.70 | 38.13 | -2.27% | 208 |
| Jan 14, 2026 | 39.90 | 40.00 | 39.20 | 39.60 | 39.01 | -0.25% | 1,218 |
| Jan 13, 2026 | 38.70 | 39.70 | 38.50 | 39.70 | 39.11 | 2.58% | 684 |
| Jan 12, 2026 | 38.00 | 38.90 | 37.90 | 38.70 | 38.13 | 1.84% | 866 |
| Jan 9, 2026 | 37.20 | 38.30 | 37.20 | 38.00 | 37.44 | 1.60% | 445 |
| Jan 8, 2026 | 37.90 | 37.90 | 37.00 | 37.40 | 36.85 | -1.58% | 621 |
| Jan 7, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 37.44 | 0.53% | 54 |
| Jan 6, 2026 | 38.10 | 38.40 | 37.50 | 37.80 | 37.24 | -2.07% | 617 |
| Jan 5, 2026 | 38.50 | 38.60 | 38.40 | 38.60 | 38.03 | 0.26% | 118 |
| Jan 2, 2026 | 39.30 | 39.50 | 38.50 | 38.50 | 37.93 | -2.78% | 708 |
| Dec 31, 2025 | 38.90 | 39.60 | 38.80 | 39.60 | 39.01 | 1.80% | 380 |
| Dec 30, 2025 | 39.50 | 39.50 | 38.20 | 38.90 | 38.32 | -0.51% | 401 |
| Dec 29, 2025 | 38.70 | 39.10 | 38.50 | 39.10 | 38.52 | 0.26% | 714 |
| Dec 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.42 | -0.26% | 31 |
| Dec 23, 2025 | 38.50 | 39.50 | 38.50 | 39.10 | 38.52 | 1.56% | 569 |
| Dec 22, 2025 | 38.30 | 38.70 | 38.00 | 38.50 | 37.93 | 0.52% | 1,041 |
| Dec 19, 2025 | 36.50 | 38.30 | 36.40 | 38.30 | 37.73 | 4.93% | 734 |
| Dec 18, 2025 | 36.40 | 36.70 | 36.00 | 36.50 | 35.96 | -0.54% | 1,959 |
| Dec 17, 2025 | 38.20 | 38.30 | 36.50 | 36.70 | 36.16 | -3.93% | 2,135 |
| Dec 16, 2025 | 38.50 | 38.50 | 38.20 | 38.20 | 37.63 | -0.52% | 113 |
| Dec 15, 2025 | 39.40 | 39.60 | 38.40 | 38.40 | 37.83 | -3.03% | 598 |
| Dec 12, 2025 | 40.60 | 40.60 | 39.60 | 39.60 | 39.01 | -1.49% | 450 |
| Dec 11, 2025 | 40.50 | 40.50 | 40.20 | 40.20 | 39.60 | -0.74% | 380 |
| Dec 10, 2025 | 39.80 | 40.60 | 39.60 | 40.50 | 39.90 | 1.25% | 663 |
| Dec 9, 2025 | 39.50 | 40.00 | 39.30 | 40.00 | 39.41 | 1.52% | 685 |
| Dec 8, 2025 | 39.30 | 39.50 | 39.30 | 39.40 | 38.82 | 0.25% | 573 |
| Dec 5, 2025 | 38.60 | 39.40 | 38.60 | 39.30 | 38.72 | 1.55% | 408 |
| Dec 4, 2025 | 38.60 | 38.70 | 38.40 | 38.70 | 38.13 | - | 148 |
| Dec 3, 2025 | 38.70 | 38.70 | 38.20 | 38.70 | 38.13 | - | 157 |
| Dec 2, 2025 | 38.20 | 38.70 | 38.00 | 38.70 | 38.13 | 1.31% | 474 |
| Dec 1, 2025 | 37.30 | 38.20 | 37.30 | 38.20 | 37.63 | 2.69% | 449 |
| Nov 28, 2025 | 36.10 | 37.30 | 36.10 | 37.20 | 36.65 | 3.05% | 565 |
| Nov 27, 2025 | 38.00 | 39.90 | 36.10 | 36.10 | 35.57 | -5.00% | 2,049 |
| Nov 26, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 37.44 | 2.70% | 582 |
| Nov 25, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 36.45 | - | 179 |
| Nov 24, 2025 | 36.60 | 37.10 | 36.40 | 37.00 | 36.45 | 2.21% | 808 |
| Nov 21, 2025 | 37.00 | 37.00 | 36.20 | 36.20 | 35.66 | -2.16% | 458 |
| Nov 20, 2025 | 35.70 | 37.00 | 35.70 | 37.00 | 36.45 | 4.52% | 857 |
| Nov 19, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 34.88 | -0.56% | 235 |
| Nov 18, 2025 | 35.60 | 35.70 | 35.30 | 35.60 | 35.07 | - | 577 |
| Nov 17, 2025 | 35.30 | 35.60 | 35.00 | 35.60 | 35.07 | 1.71% | 1,449 |
| Nov 14, 2025 | 34.10 | 35.00 | 34.00 | 35.00 | 34.48 | 3.24% | 19,009 |
| Nov 13, 2025 | 33.80 | 34.00 | 33.40 | 33.90 | 33.40 | 0.89% | 364 |
| Nov 12, 2025 | 33.30 | 33.60 | 32.80 | 33.60 | 33.10 | 0.90% | 404 |
| Nov 11, 2025 | 31.80 | 33.40 | 31.80 | 33.30 | 32.81 | 5.38% | 21,083 |
| Nov 10, 2025 | 34.00 | 34.20 | 31.60 | 31.60 | 31.13 | -7.60% | 2,732 |
| Nov 7, 2025 | 34.30 | 35.20 | 34.00 | 34.20 | 33.69 | - | 686 |
| Nov 6, 2025 | 35.30 | 35.40 | 34.10 | 34.20 | 33.69 | -3.12% | 1,517 |
| Nov 5, 2025 | 35.60 | 35.60 | 35.10 | 35.30 | 34.78 | -0.56% | 204 |
| Nov 4, 2025 | 35.10 | 36.00 | 35.10 | 35.50 | 34.97 | 0.85% | 537 |
| Nov 3, 2025 | 34.40 | 35.20 | 34.00 | 35.20 | 34.68 | 2.33% | 996 |
| Oct 31, 2025 | 34.10 | 34.40 | 33.70 | 34.40 | 33.89 | 0.58% | 1,588 |
| Oct 30, 2025 | 34.00 | 34.20 | 33.30 | 34.20 | 33.69 | 0.59% | 805 |
| Oct 29, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 33.50 | -0.58% | 794 |
| Oct 28, 2025 | 34.40 | 34.40 | 34.00 | 34.20 | 33.69 | - | 1,673 |
| Oct 27, 2025 | 34.60 | 34.80 | 34.00 | 34.20 | 33.69 | -1.16% | 1,023 |
| Oct 24, 2025 | 35.30 | 35.30 | 34.00 | 34.60 | 34.09 | -1.98% | 882 |
| Oct 23, 2025 | 35.20 | 35.50 | 35.00 | 35.30 | 34.78 | 0.28% | 382 |
| Oct 22, 2025 | 35.40 | 35.40 | 35.00 | 35.20 | 34.68 | -0.56% | 998 |
| Oct 21, 2025 | 35.70 | 35.70 | 35.30 | 35.40 | 34.88 | 0.28% | 610 |
| Oct 20, 2025 | 35.90 | 35.90 | 35.00 | 35.30 | 34.78 | -1.12% | 693 |
| Oct 17, 2025 | 36.00 | 36.00 | 35.70 | 35.70 | 35.17 | -0.83% | 102 |
| Oct 16, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 35.47 | 0.28% | 233 |
| Oct 15, 2025 | 36.10 | 36.10 | 35.70 | 35.90 | 35.37 | -0.28% | 70 |
| Oct 14, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 35.47 | 1.69% | 357 |