EXEL Industries SA (EPA:EXE)
France
· Delayed Price · Currency is EUR 31.30
-0.30 (-0.95%)
Apr 28, 2026, 5:35 PM CET
EXEL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.50 | 31.50 | 31.00 | 31.30 | 31.30 | -0.95% | 851 |
| Apr 27, 2026 | 31.50 | 31.60 | 31.40 | 31.60 | 31.60 | - | 1,528 |
| Apr 24, 2026 | 31.30 | 32.10 | 31.00 | 31.60 | 31.60 | -1.25% | 1,072 |
| Apr 23, 2026 | 31.90 | 32.00 | 31.80 | 32.00 | 32.00 | - | 561 |
| Apr 22, 2026 | 32.20 | 32.20 | 31.50 | 32.00 | 32.00 | - | 875 |
| Apr 21, 2026 | 32.90 | 33.00 | 31.50 | 32.00 | 32.00 | -2.74% | 2,503 |
| Apr 20, 2026 | 32.90 | 33.00 | 32.80 | 32.90 | 32.90 | -0.30% | 343 |
| Apr 17, 2026 | 31.60 | 33.30 | 31.40 | 33.00 | 33.00 | 4.43% | 3,915 |
| Apr 16, 2026 | 31.90 | 32.00 | 31.60 | 31.60 | 31.60 | -0.63% | 862 |
| Apr 15, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -0.93% | 265 |
| Apr 14, 2026 | 32.30 | 32.30 | 31.90 | 32.10 | 32.10 | -0.62% | 102 |
| Apr 13, 2026 | 32.60 | 32.60 | 32.00 | 32.30 | 32.30 | -0.92% | 354 |
| Apr 10, 2026 | 32.40 | 32.60 | 32.20 | 32.60 | 32.60 | 0.62% | 289 |
| Apr 9, 2026 | 32.80 | 33.00 | 32.20 | 32.40 | 32.40 | -1.22% | 442 |
| Apr 8, 2026 | 33.00 | 33.00 | 32.60 | 32.80 | 32.80 | -0.30% | 129 |
| Apr 7, 2026 | 32.50 | 32.90 | 32.50 | 32.90 | 32.90 | - | 343 |
| Apr 2, 2026 | 32.80 | 33.00 | 32.60 | 32.90 | 32.90 | 0.30% | 618 |
| Apr 1, 2026 | 33.70 | 33.70 | 32.80 | 32.80 | 32.80 | -2.38% | 441 |
| Mar 31, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -0.59% | 664 |
| Mar 30, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 0.60% | 16 |
| Mar 27, 2026 | 33.70 | 34.00 | 33.50 | 33.60 | 33.60 | - | 437 |
| Mar 26, 2026 | 33.40 | 34.70 | 33.20 | 33.60 | 33.60 | 0.60% | 797 |
| Mar 25, 2026 | 33.50 | 33.60 | 33.40 | 33.40 | 33.40 | -0.30% | 131 |
| Mar 24, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 216 |
| Mar 23, 2026 | 34.10 | 34.10 | 33.50 | 33.50 | 33.50 | -1.76% | 444 |
| Mar 20, 2026 | 33.70 | 34.10 | 33.60 | 34.10 | 34.10 | 2.10% | 306 |
| Mar 19, 2026 | 34.10 | 34.10 | 33.40 | 33.40 | 33.40 | -1.76% | 747 |
| Mar 18, 2026 | 34.00 | 34.10 | 34.00 | 34.00 | 34.00 | - | 310 |
| Mar 17, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | 376 |
| Mar 16, 2026 | 34.60 | 34.60 | 34.50 | 34.60 | 34.60 | 1.47% | 412 |
| Mar 13, 2026 | 34.50 | 34.60 | 34.10 | 34.10 | 34.10 | -1.16% | 273 |
| Mar 12, 2026 | 34.50 | 34.80 | 34.50 | 34.50 | 34.50 | 0.29% | 304 |
| Mar 11, 2026 | 34.10 | 34.40 | 33.80 | 34.40 | 34.40 | 1.47% | 544 |
| Mar 10, 2026 | 35.40 | 35.40 | 33.80 | 33.90 | 33.90 | -3.42% | 819 |
| Mar 9, 2026 | 35.20 | 35.40 | 34.80 | 35.10 | 35.10 | -0.85% | 429 |
| Mar 6, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | 55 |
| 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 |