EXEL Industries SA (EPA:EXE)
France
· Delayed Price · Currency is EUR 39.30
+0.60 (1.55%)
At close: Dec 5, 2025
EXEL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -0.26% | 1 |
| Dec 4, 2025 | 38.60 | 38.70 | 38.40 | 38.70 | 38.70 | - | 148 |
| Dec 3, 2025 | 38.70 | 38.70 | 38.20 | 38.70 | 38.70 | - | 157 |
| Dec 2, 2025 | 38.20 | 38.70 | 38.00 | 38.70 | 38.70 | 1.31% | 474 |
| Dec 1, 2025 | 37.30 | 38.20 | 37.30 | 38.20 | 38.20 | 2.69% | 449 |
| Nov 28, 2025 | 36.10 | 37.30 | 36.10 | 37.20 | 37.20 | 3.05% | 565 |
| Nov 27, 2025 | 38.00 | 39.90 | 36.10 | 36.10 | 36.10 | -5.00% | 2,049 |
| Nov 26, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 582 |
| Nov 25, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | - | 179 |
| Nov 24, 2025 | 36.60 | 37.10 | 36.40 | 37.00 | 37.00 | 2.21% | 808 |
| Nov 21, 2025 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -2.16% | 458 |
| Nov 20, 2025 | 35.70 | 37.00 | 35.70 | 37.00 | 37.00 | 4.52% | 857 |
| Nov 19, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -0.56% | 235 |
| Nov 18, 2025 | 35.60 | 35.70 | 35.30 | 35.60 | 35.60 | - | 577 |
| Nov 17, 2025 | 35.30 | 35.60 | 35.00 | 35.60 | 35.60 | 1.71% | 1,449 |
| Nov 14, 2025 | 34.10 | 35.00 | 34.00 | 35.00 | 35.00 | 3.24% | 19,009 |
| Nov 13, 2025 | 33.80 | 34.00 | 33.40 | 33.90 | 33.90 | 0.89% | 364 |
| Nov 12, 2025 | 33.30 | 33.60 | 32.80 | 33.60 | 33.60 | 0.90% | 404 |
| Nov 11, 2025 | 31.80 | 33.40 | 31.80 | 33.30 | 33.30 | 5.38% | 21,083 |
| Nov 10, 2025 | 34.00 | 34.20 | 31.60 | 31.60 | 31.60 | -7.60% | 2,732 |
| Nov 7, 2025 | 34.30 | 35.20 | 34.00 | 34.20 | 34.20 | - | 686 |
| Nov 6, 2025 | 35.30 | 35.40 | 34.10 | 34.20 | 34.20 | -3.12% | 1,517 |
| Nov 5, 2025 | 35.60 | 35.60 | 35.10 | 35.30 | 35.30 | -0.56% | 204 |
| Nov 4, 2025 | 35.10 | 36.00 | 35.10 | 35.50 | 35.50 | 0.85% | 537 |
| Nov 3, 2025 | 34.40 | 35.20 | 34.00 | 35.20 | 35.20 | 2.33% | 996 |
| Oct 31, 2025 | 34.10 | 34.40 | 33.70 | 34.40 | 34.40 | 0.58% | 1,588 |
| Oct 30, 2025 | 34.00 | 34.20 | 33.30 | 34.20 | 34.20 | 0.59% | 805 |
| Oct 29, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -0.58% | 794 |
| Oct 28, 2025 | 34.40 | 34.40 | 34.00 | 34.20 | 34.20 | - | 1,673 |
| Oct 27, 2025 | 34.60 | 34.80 | 34.00 | 34.20 | 34.20 | -1.16% | 1,023 |
| Oct 24, 2025 | 35.30 | 35.30 | 34.00 | 34.60 | 34.60 | -1.98% | 882 |
| Oct 23, 2025 | 35.20 | 35.50 | 35.00 | 35.30 | 35.30 | 0.28% | 382 |
| Oct 22, 2025 | 35.40 | 35.40 | 35.00 | 35.20 | 35.20 | -0.56% | 998 |
| Oct 21, 2025 | 35.70 | 35.70 | 35.30 | 35.40 | 35.40 | 0.28% | 610 |
| Oct 20, 2025 | 35.90 | 35.90 | 35.00 | 35.30 | 35.30 | -1.12% | 693 |
| Oct 17, 2025 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | -0.83% | 102 |
| Oct 16, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | 0.28% | 233 |
| Oct 15, 2025 | 36.10 | 36.10 | 35.70 | 35.90 | 35.90 | -0.28% | 70 |
| Oct 14, 2025 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 1.69% | 357 |
| Oct 13, 2025 | 35.30 | 36.10 | 35.30 | 35.40 | 35.40 | -1.67% | 502 |
| Oct 10, 2025 | 35.90 | 36.00 | 35.50 | 36.00 | 36.00 | 0.28% | 428 |
| Oct 9, 2025 | 35.90 | 36.30 | 35.80 | 35.90 | 35.90 | -0.28% | 200 |
| Oct 8, 2025 | 35.70 | 36.10 | 35.70 | 36.00 | 36.00 | 0.84% | 352 |
| Oct 7, 2025 | 36.30 | 36.40 | 35.70 | 35.70 | 35.70 | -1.65% | 244 |
| Oct 6, 2025 | 37.00 | 37.30 | 36.30 | 36.30 | 36.30 | -1.89% | 398 |
| Oct 3, 2025 | 37.00 | 37.30 | 36.80 | 37.00 | 37.00 | -0.27% | 235 |
| Oct 2, 2025 | 36.50 | 37.10 | 36.40 | 37.10 | 37.10 | 2.20% | 387 |
| Oct 1, 2025 | 35.70 | 36.40 | 35.70 | 36.30 | 36.30 | 1.68% | 498 |
| Sep 30, 2025 | 35.90 | 36.40 | 35.50 | 35.70 | 35.70 | -0.83% | 368 |
| Sep 29, 2025 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | - | 514 |
| Sep 26, 2025 | 36.10 | 36.10 | 35.90 | 36.00 | 36.00 | - | 367 |
| Sep 25, 2025 | 36.60 | 36.70 | 36.00 | 36.00 | 36.00 | -0.28% | 2,253 |
| Sep 24, 2025 | 37.10 | 37.10 | 36.10 | 36.10 | 36.10 | -2.70% | 1,385 |
| Sep 23, 2025 | 37.00 | 37.40 | 36.40 | 37.10 | 37.10 | -0.27% | 1,629 |
| Sep 22, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -0.53% | 584 |
| Sep 19, 2025 | 37.40 | 37.60 | 37.20 | 37.40 | 37.40 | - | 1,008 |
| Sep 18, 2025 | 37.70 | 37.70 | 37.40 | 37.40 | 37.40 | -0.80% | 233 |
| Sep 17, 2025 | 37.90 | 38.10 | 37.30 | 37.70 | 37.70 | -0.53% | 371 |
| Sep 16, 2025 | 38.30 | 38.30 | 37.90 | 37.90 | 37.90 | -1.30% | 216 |
| Sep 15, 2025 | 37.50 | 38.40 | 37.50 | 38.40 | 38.40 | 2.40% | 321 |
| Sep 12, 2025 | 37.80 | 37.80 | 37.50 | 37.50 | 37.50 | -0.79% | 117 |
| Sep 11, 2025 | 37.80 | 38.00 | 37.60 | 37.80 | 37.80 | - | 98 |
| Sep 10, 2025 | 37.70 | 38.10 | 37.40 | 37.80 | 37.80 | 0.80% | 171 |
| Sep 9, 2025 | 37.80 | 37.80 | 37.50 | 37.50 | 37.50 | -0.53% | 627 |
| Sep 8, 2025 | 38.60 | 38.60 | 37.70 | 37.70 | 37.70 | -2.33% | 168 |
| Sep 5, 2025 | 38.80 | 38.80 | 38.30 | 38.60 | 38.60 | -0.26% | 334 |
| Sep 4, 2025 | 39.00 | 39.00 | 38.70 | 38.70 | 38.70 | -0.77% | 576 |
| Sep 3, 2025 | 39.10 | 39.10 | 38.50 | 39.00 | 39.00 | -0.26% | 570 |
| Sep 2, 2025 | 39.20 | 39.20 | 39.00 | 39.10 | 39.10 | -0.51% | 111 |
| Sep 1, 2025 | 39.30 | 39.50 | 39.10 | 39.30 | 39.30 | - | 543 |
| Aug 29, 2025 | 40.10 | 40.40 | 39.30 | 39.30 | 39.30 | -1.75% | 419 |
| Aug 28, 2025 | 39.90 | 40.40 | 39.80 | 40.00 | 40.00 | 0.50% | 380 |
| Aug 27, 2025 | 39.10 | 40.00 | 39.10 | 39.80 | 39.80 | 2.58% | 567 |
| Aug 26, 2025 | 37.70 | 41.00 | 37.70 | 38.80 | 38.80 | 2.11% | 1,604 |
| Aug 25, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 0.53% | 506 |
| Aug 22, 2025 | 37.80 | 38.00 | 37.60 | 37.80 | 37.80 | -0.26% | 594 |
| Aug 21, 2025 | 38.10 | 38.20 | 37.80 | 37.90 | 37.90 | - | 325 |
| Aug 20, 2025 | 37.80 | 38.10 | 37.80 | 37.90 | 37.90 | -0.26% | 706 |
| Aug 19, 2025 | 39.00 | 39.20 | 37.60 | 38.00 | 38.00 | -1.30% | 1,112 |
| Aug 18, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 1.32% | 992 |
| Aug 15, 2025 | 38.40 | 38.90 | 38.00 | 38.00 | 38.00 | -1.30% | 1,838 |
| Aug 14, 2025 | 36.60 | 39.00 | 36.60 | 38.50 | 38.50 | 4.05% | 1,762 |
| Aug 13, 2025 | 36.00 | 37.00 | 35.80 | 37.00 | 37.00 | -2.37% | 2,318 |
| Aug 12, 2025 | 38.90 | 38.90 | 37.70 | 37.90 | 37.90 | -2.57% | 1,815 |
| Aug 11, 2025 | 38.10 | 39.00 | 38.10 | 38.90 | 38.90 | 1.04% | 491 |
| Aug 8, 2025 | 38.40 | 38.80 | 38.20 | 38.50 | 38.50 | -0.52% | 359 |
| Aug 7, 2025 | 38.70 | 38.90 | 38.40 | 38.70 | 38.70 | - | 751 |
| Aug 6, 2025 | 39.20 | 39.30 | 38.40 | 38.70 | 38.70 | -2.03% | 1,131 |
| Aug 5, 2025 | 39.90 | 40.00 | 39.50 | 39.50 | 39.50 | -1.74% | 1,615 |
| Aug 4, 2025 | 40.40 | 40.40 | 40.00 | 40.20 | 40.20 | 1.26% | 181 |
| Aug 1, 2025 | 39.90 | 40.00 | 39.70 | 39.70 | 39.70 | -0.75% | 564 |
| Jul 31, 2025 | 39.40 | 40.00 | 39.30 | 40.00 | 40.00 | 1.52% | 637 |
| Jul 30, 2025 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | - | 562 |
| Jul 29, 2025 | 41.20 | 41.20 | 39.30 | 39.40 | 39.40 | -4.37% | 881 |
| Jul 28, 2025 | 41.00 | 41.20 | 40.80 | 41.20 | 41.20 | 0.49% | 161 |
| Jul 25, 2025 | 41.30 | 41.80 | 40.30 | 41.00 | 41.00 | -0.73% | 946 |
| Jul 24, 2025 | 42.00 | 42.00 | 41.10 | 41.30 | 41.30 | -1.67% | 859 |
| Jul 23, 2025 | 42.50 | 42.50 | 41.80 | 42.00 | 42.00 | -1.87% | 1,080 |
| Jul 22, 2025 | 43.50 | 43.50 | 42.50 | 42.80 | 42.80 | -1.15% | 1,017 |
| Jul 21, 2025 | 44.30 | 44.60 | 43.30 | 43.30 | 43.30 | -1.59% | 911 |