Exail Technologies (FRA:2G3)
Germany
· Delayed Price · Currency is EUR 82.60
+2.00 (2.48%)
Last updated: Dec 5, 2025, 9:59 AM CET
Exail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 87.40 | 87.40 | 80.60 | 80.60 | 80.60 | 0.88% | 65 |
| Dec 3, 2025 | 74.60 | 79.90 | 74.60 | 79.90 | 79.90 | 5.13% | - |
| Dec 2, 2025 | 71.00 | 76.00 | 71.00 | 76.00 | 76.00 | 3.54% | - |
| Dec 1, 2025 | 77.00 | 77.00 | 71.60 | 73.40 | 73.40 | -2.00% | 1 |
| Nov 28, 2025 | 73.00 | 74.90 | 73.00 | 74.90 | 74.90 | -0.93% | - |
| Nov 27, 2025 | 73.00 | 75.60 | 73.00 | 75.60 | 75.60 | 3.28% | - |
| Nov 26, 2025 | 71.00 | 73.20 | 71.00 | 73.20 | 73.20 | 2.95% | - |
| Nov 25, 2025 | 71.00 | 75.00 | 71.00 | 71.10 | 71.10 | - | 345 |
| Nov 24, 2025 | 78.00 | 78.00 | 71.00 | 71.10 | 71.10 | -8.26% | 249 |
| Nov 21, 2025 | 77.20 | 78.40 | 75.80 | 77.50 | 77.50 | -9.04% | 20 |
| Nov 20, 2025 | 76.00 | 85.20 | 76.00 | 85.20 | 85.20 | 8.26% | 260 |
| Nov 19, 2025 | 78.40 | 82.10 | 78.40 | 78.70 | 78.70 | 0.25% | - |
| Nov 18, 2025 | 77.80 | 81.30 | 77.80 | 78.50 | 78.50 | -3.44% | 17 |
| Nov 17, 2025 | 77.10 | 85.00 | 75.60 | 81.30 | 81.30 | 7.26% | 940 |
| Nov 14, 2025 | 74.50 | 76.40 | 74.50 | 75.80 | 75.80 | -6.42% | 261 |
| Nov 13, 2025 | 72.20 | 81.00 | 72.20 | 81.00 | 81.00 | 8.58% | 35 |
| Nov 12, 2025 | 69.80 | 74.60 | 69.80 | 74.60 | 74.60 | 2.33% | 200 |
| Nov 11, 2025 | 74.90 | 75.30 | 72.90 | 72.90 | 72.90 | -11.31% | - |
| Nov 10, 2025 | 81.30 | 82.20 | 76.30 | 82.20 | 82.20 | 5.38% | 96 |
| Nov 7, 2025 | 78.50 | 78.50 | 72.90 | 78.00 | 78.00 | 6.56% | 80 |
| Nov 6, 2025 | 75.20 | 78.60 | 73.20 | 73.20 | 73.20 | -7.81% | 88 |
| Nov 5, 2025 | 80.20 | 80.20 | 79.40 | 79.40 | 79.40 | -7.78% | 200 |
| Nov 4, 2025 | 80.20 | 86.10 | 80.20 | 86.10 | 86.10 | 4.74% | 20 |
| Nov 3, 2025 | 87.90 | 87.90 | 80.30 | 82.20 | 82.20 | -6.48% | 397 |
| Oct 31, 2025 | 80.20 | 89.10 | 80.20 | 87.90 | 87.90 | 0.46% | 230 |
| Oct 30, 2025 | 82.00 | 87.50 | 80.20 | 87.50 | 87.50 | 1.16% | 353 |
| Oct 29, 2025 | 83.90 | 86.50 | 82.00 | 86.50 | 86.50 | 2.98% | 441 |
| Oct 28, 2025 | 76.70 | 90.10 | 76.70 | 84.00 | 84.00 | 3.58% | 95 |
| Oct 27, 2025 | 80.40 | 81.90 | 80.40 | 81.10 | 81.10 | -1.34% | 267 |
| Oct 24, 2025 | 79.20 | 84.50 | 79.20 | 82.20 | 82.20 | 0.49% | 10 |
| Oct 23, 2025 | 79.40 | 82.70 | 79.40 | 81.80 | 81.80 | 5.14% | - |
| Oct 22, 2025 | 81.40 | 87.10 | 77.80 | 77.80 | 77.80 | -11.69% | 310 |
| Oct 21, 2025 | 81.00 | 88.10 | 81.00 | 88.10 | 88.10 | 4.51% | 50 |
| Oct 20, 2025 | 78.00 | 84.30 | 78.00 | 84.30 | 84.30 | 3.69% | 150 |
| Oct 17, 2025 | 79.70 | 81.30 | 79.40 | 81.30 | 81.30 | -5.47% | 80 |
| Oct 16, 2025 | 87.10 | 87.10 | 81.70 | 86.00 | 86.00 | 7.50% | 664 |
| Oct 15, 2025 | 87.20 | 90.30 | 79.00 | 80.00 | 80.00 | -17.27% | 350 |
| Oct 14, 2025 | 84.70 | 96.70 | 84.70 | 96.70 | 96.70 | 8.04% | 78 |
| Oct 13, 2025 | 94.90 | 94.90 | 86.50 | 89.50 | 89.50 | 4.56% | 429 |
| Oct 10, 2025 | 86.90 | 90.20 | 85.60 | 85.60 | 85.60 | -6.45% | 135 |
| Oct 9, 2025 | 88.70 | 92.70 | 87.40 | 91.50 | 91.50 | -2.76% | 50 |
| Oct 8, 2025 | 86.80 | 95.00 | 86.80 | 94.10 | 94.10 | 1.95% | 50 |
| Oct 7, 2025 | 87.40 | 92.80 | 87.40 | 92.30 | 92.30 | 1.43% | 30 |
| Oct 6, 2025 | 99.00 | 99.00 | 88.50 | 91.00 | 91.00 | -7.52% | 185 |
| Oct 3, 2025 | 93.40 | 102.60 | 93.40 | 98.40 | 98.40 | -0.61% | 300 |
| Oct 2, 2025 | 92.00 | 100.60 | 92.00 | 99.00 | 99.00 | 1.75% | 10 |
| Oct 1, 2025 | 95.40 | 99.60 | 95.40 | 97.30 | 97.30 | -3.85% | 62 |
| Sep 30, 2025 | 92.40 | 101.40 | 92.40 | 101.20 | 101.20 | 4.01% | 76 |
| Sep 29, 2025 | 95.00 | 98.60 | 91.20 | 97.30 | 97.30 | 3.51% | 207 |
| Sep 26, 2025 | 85.80 | 94.00 | 85.80 | 94.00 | 94.00 | 4.44% | 20 |
| Sep 25, 2025 | 86.70 | 92.00 | 86.00 | 90.00 | 90.00 | 2.62% | 102 |
| Sep 24, 2025 | 88.50 | 93.90 | 87.70 | 87.70 | 87.70 | -7.39% | 362 |
| Sep 23, 2025 | 95.00 | 98.40 | 94.10 | 94.70 | 94.70 | -6.97% | 65 |
| Sep 22, 2025 | 99.70 | 101.80 | 92.00 | 101.80 | 101.80 | 4.52% | 151 |
| Sep 19, 2025 | 92.30 | 98.10 | 92.30 | 97.40 | 97.40 | 1.46% | 115 |
| Sep 18, 2025 | 96.80 | 101.20 | 96.00 | 96.00 | 96.00 | -8.40% | 234 |
| Sep 17, 2025 | 101.80 | 109.40 | 101.80 | 104.80 | 104.80 | -1.50% | 43 |
| Sep 16, 2025 | 113.60 | 113.60 | 100.80 | 106.40 | 106.40 | -9.06% | 202 |
| Sep 15, 2025 | 119.80 | 120.60 | 109.80 | 117.00 | 117.00 | 2.09% | 375 |
| Sep 12, 2025 | 109.40 | 118.60 | 109.40 | 114.60 | 114.60 | 0.88% | 20 |
| Sep 11, 2025 | 104.60 | 114.40 | 104.60 | 113.60 | 113.60 | 5.97% | 295 |
| Sep 10, 2025 | 96.40 | 115.80 | 96.40 | 107.20 | 107.20 | 11.43% | 756 |
| Sep 9, 2025 | 96.90 | 104.00 | 96.20 | 96.20 | 96.20 | -5.13% | 59 |
| Sep 8, 2025 | 94.00 | 101.40 | 94.00 | 101.40 | 101.40 | 1.00% | 28 |
| Sep 5, 2025 | 109.20 | 109.20 | 100.40 | 100.40 | 100.40 | -1.38% | 36 |
| Sep 4, 2025 | 99.10 | 102.60 | 99.00 | 101.80 | 101.80 | 2.83% | 15 |
| Sep 3, 2025 | 101.40 | 105.20 | 99.00 | 99.00 | 99.00 | -6.60% | 112 |
| Sep 2, 2025 | 108.40 | 112.40 | 104.40 | 106.00 | 106.00 | -5.86% | 405 |
| Sep 1, 2025 | 110.20 | 116.40 | 109.80 | 112.60 | 112.60 | -2.76% | 127 |
| Aug 29, 2025 | 104.40 | 119.80 | 104.40 | 115.80 | 115.80 | 5.85% | 35 |
| Aug 28, 2025 | 100.00 | 111.20 | 100.00 | 109.40 | 109.40 | 2.05% | 50 |
| Aug 27, 2025 | 104.40 | 109.00 | 104.40 | 107.20 | 107.20 | 0.94% | - |
| Aug 26, 2025 | 101.60 | 107.60 | 101.60 | 106.20 | 106.20 | -3.45% | 12 |
| Aug 25, 2025 | 123.40 | 123.40 | 110.00 | 110.00 | 110.00 | -3.68% | 59 |
| Aug 22, 2025 | 105.00 | 115.00 | 105.00 | 114.20 | 114.20 | 3.63% | 66 |
| Aug 21, 2025 | 100.40 | 110.20 | 100.40 | 110.20 | 110.20 | 5.96% | 230 |
| Aug 20, 2025 | 97.90 | 106.00 | 97.90 | 104.00 | 104.00 | 4.84% | 300 |
| Aug 19, 2025 | 109.60 | 112.00 | 99.20 | 99.20 | 99.20 | -13.44% | 300 |
| Aug 18, 2025 | 108.40 | 118.40 | 108.40 | 114.60 | 114.60 | 2.32% | 30 |
| Aug 15, 2025 | 110.80 | 113.20 | 110.00 | 112.00 | 112.00 | -3.78% | 93 |
| Aug 14, 2025 | 108.40 | 119.20 | 108.40 | 116.40 | 116.40 | 7.18% | 27 |
| Aug 13, 2025 | 108.40 | 120.20 | 108.40 | 108.60 | 108.60 | -2.34% | 423 |
| Aug 12, 2025 | 108.20 | 113.80 | 108.20 | 111.20 | 111.20 | 2.96% | 180 |
| Aug 11, 2025 | 110.20 | 116.40 | 106.80 | 108.00 | 108.00 | -4.59% | 465 |
| Aug 8, 2025 | 114.00 | 120.40 | 113.20 | 113.20 | 113.20 | -5.19% | 72 |
| Aug 7, 2025 | 118.00 | 122.60 | 118.00 | 119.40 | 119.40 | -7.44% | 9 |
| Aug 6, 2025 | 129.60 | 129.60 | 120.60 | 129.00 | 129.00 | -0.46% | 114 |
| Aug 5, 2025 | 115.60 | 129.80 | 115.60 | 129.60 | 129.60 | 13.09% | 637 |
| Aug 4, 2025 | 112.20 | 123.80 | 112.20 | 114.60 | 114.60 | 5.14% | 332 |
| Aug 1, 2025 | 127.40 | 127.40 | 109.00 | 109.00 | 109.00 | -12.66% | 166 |
| Jul 31, 2025 | 128.60 | 128.60 | 118.00 | 124.80 | 124.80 | 0.48% | 324 |
| Jul 30, 2025 | 111.20 | 124.20 | 104.80 | 124.20 | 124.20 | 9.14% | 270 |
| Jul 29, 2025 | 111.00 | 119.60 | 111.00 | 113.80 | 113.80 | -0.35% | 50 |
| Jul 28, 2025 | 130.40 | 130.40 | 112.60 | 114.20 | 114.20 | -2.23% | 312 |
| Jul 25, 2025 | 123.60 | 126.00 | 110.00 | 116.80 | 116.80 | 7.35% | 224 |
| Jul 24, 2025 | 106.60 | 121.80 | 96.00 | 108.80 | 108.80 | 11.02% | 186 |
| Jul 23, 2025 | 96.60 | 101.60 | 96.60 | 98.00 | 98.00 | -6.67% | 166 |
| Jul 22, 2025 | 111.80 | 111.80 | 100.00 | 105.00 | 105.00 | -7.08% | 353 |
| Jul 21, 2025 | 111.60 | 113.00 | 98.80 | 113.00 | 113.00 | 8.65% | 387 |
| Jul 18, 2025 | 96.10 | 106.00 | 96.10 | 104.00 | 104.00 | 2.16% | 282 |