Exponent, Inc. (FRA:EP5)
Germany
· Delayed Price · Currency is EUR 62.84
-0.66 (-1.04%)
Last updated: Dec 5, 2025, 8:05 AM CET
Exponent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62.78 | 63.96 | 62.78 | 63.50 | 63.24 | 0.70% | - |
| Dec 3, 2025 | 62.40 | 63.22 | 62.40 | 63.06 | 62.81 | 0.54% | - |
| Dec 2, 2025 | 62.30 | 63.06 | 62.30 | 62.72 | 62.47 | -0.22% | - |
| Dec 1, 2025 | 61.64 | 62.86 | 61.64 | 62.86 | 62.61 | 1.49% | - |
| Nov 28, 2025 | 62.12 | 62.38 | 61.26 | 61.94 | 61.69 | -0.03% | - |
| Nov 27, 2025 | 61.96 | 61.98 | 61.96 | 61.96 | 61.71 | -0.35% | - |
| Nov 26, 2025 | 62.04 | 62.46 | 61.92 | 62.18 | 61.93 | -0.64% | - |
| Nov 25, 2025 | 60.78 | 62.66 | 60.78 | 62.58 | 62.33 | 2.09% | - |
| Nov 24, 2025 | 60.76 | 61.80 | 60.54 | 61.30 | 61.05 | 0.20% | - |
| Nov 21, 2025 | 59.02 | 61.24 | 58.94 | 61.18 | 60.93 | 3.24% | - |
| Nov 20, 2025 | 58.98 | 59.26 | 58.66 | 59.26 | 59.02 | 0.51% | - |
| Nov 19, 2025 | 58.78 | 59.32 | 58.78 | 58.96 | 58.72 | -0.30% | - |
| Nov 18, 2025 | 58.48 | 59.22 | 58.44 | 59.14 | 58.90 | 0.17% | - |
| Nov 17, 2025 | 59.68 | 61.12 | 59.04 | 59.04 | 58.80 | -1.57% | - |
| Nov 14, 2025 | 59.44 | 60.42 | 59.34 | 59.98 | 59.74 | 0.33% | 200 |
| Nov 13, 2025 | 60.16 | 60.44 | 59.78 | 59.78 | 59.54 | -1.03% | - |
| Nov 12, 2025 | 60.74 | 60.84 | 60.40 | 60.40 | 60.16 | -1.15% | - |
| Nov 11, 2025 | 60.68 | 61.20 | 60.26 | 61.10 | 60.85 | - | - |
| Nov 10, 2025 | 60.54 | 61.26 | 60.44 | 61.10 | 60.85 | 0.63% | 50 |
| Nov 7, 2025 | 61.22 | 61.56 | 60.42 | 60.72 | 60.48 | -1.27% | - |
| Nov 6, 2025 | 63.32 | 63.32 | 61.50 | 61.50 | 61.25 | -3.88% | - |
| Nov 5, 2025 | 61.86 | 63.98 | 61.86 | 63.98 | 63.72 | 1.98% | - |
| Nov 4, 2025 | 61.48 | 63.14 | 61.40 | 62.74 | 62.49 | 0.26% | - |
| Nov 3, 2025 | 60.72 | 62.58 | 60.72 | 62.58 | 62.33 | 2.36% | - |
| Oct 31, 2025 | 56.30 | 61.38 | 56.30 | 61.14 | 60.89 | 8.60% | 40 |
| Oct 30, 2025 | 55.96 | 57.28 | 55.96 | 56.30 | 56.07 | 0.36% | - |
| Oct 29, 2025 | 57.70 | 57.70 | 56.10 | 56.10 | 55.87 | -2.57% | - |
| Oct 28, 2025 | 57.82 | 58.04 | 57.58 | 57.58 | 57.35 | -0.55% | - |
| Oct 27, 2025 | 59.44 | 59.44 | 57.90 | 57.90 | 57.67 | -2.39% | - |
| Oct 24, 2025 | 58.96 | 59.56 | 58.70 | 59.32 | 59.08 | -0.03% | - |
| Oct 23, 2025 | 58.98 | 59.34 | 58.98 | 59.34 | 59.10 | -0.27% | - |
| Oct 22, 2025 | 59.68 | 60.10 | 59.50 | 59.50 | 59.26 | -0.97% | - |
| Oct 21, 2025 | 58.74 | 60.08 | 58.52 | 60.08 | 59.84 | 1.62% | - |
| Oct 20, 2025 | 57.42 | 59.12 | 57.42 | 59.12 | 58.88 | 2.46% | - |
| Oct 17, 2025 | 57.40 | 57.70 | 57.22 | 57.70 | 57.47 | -0.86% | - |
| Oct 16, 2025 | 57.14 | 58.20 | 56.98 | 58.20 | 57.97 | 1.11% | - |
| Oct 15, 2025 | 57.16 | 57.98 | 56.86 | 57.56 | 57.33 | 0.31% | - |
| Oct 14, 2025 | 56.02 | 57.38 | 56.02 | 57.38 | 57.15 | 1.13% | 13 |
| Oct 13, 2025 | 56.16 | 56.74 | 56.08 | 56.74 | 56.51 | 1.21% | - |
| Oct 10, 2025 | 55.96 | 56.40 | 55.52 | 56.06 | 55.83 | -0.50% | - |
| Oct 9, 2025 | 56.64 | 56.84 | 56.16 | 56.34 | 56.11 | -1.33% | - |
| Oct 8, 2025 | 56.56 | 57.14 | 56.56 | 57.10 | 56.87 | 0.46% | - |
| Oct 7, 2025 | 56.90 | 57.30 | 56.68 | 56.84 | 56.61 | -0.73% | - |
| Oct 6, 2025 | 56.72 | 57.86 | 56.72 | 57.26 | 57.03 | 0.39% | - |
| Oct 3, 2025 | 57.58 | 58.08 | 56.96 | 57.04 | 56.81 | -1.38% | 9 |
| Oct 2, 2025 | 58.36 | 58.46 | 57.84 | 57.84 | 57.61 | -1.83% | - |
| Oct 1, 2025 | 58.28 | 59.08 | 58.28 | 58.92 | 58.68 | 0.07% | - |
| Sep 30, 2025 | 58.52 | 58.88 | 58.52 | 58.88 | 58.64 | - | - |
| Sep 29, 2025 | 58.84 | 59.22 | 58.78 | 58.88 | 58.64 | -0.57% | - |
| Sep 26, 2025 | 58.82 | 59.62 | 58.64 | 59.22 | 58.98 | -0.24% | - |
| Sep 25, 2025 | 58.18 | 59.36 | 58.18 | 59.36 | 59.12 | 1.47% | - |
| Sep 24, 2025 | 57.86 | 58.62 | 57.86 | 58.50 | 58.26 | 0.52% | - |
| Sep 23, 2025 | 58.74 | 59.14 | 58.18 | 58.20 | 57.97 | -1.82% | - |
| Sep 22, 2025 | 58.40 | 59.28 | 58.24 | 59.28 | 59.04 | 0.75% | - |
| Sep 19, 2025 | 59.04 | 59.28 | 58.84 | 58.84 | 58.60 | -1.14% | - |
| Sep 18, 2025 | 58.08 | 59.78 | 58.08 | 59.52 | 59.28 | 2.27% | - |
| Sep 17, 2025 | 58.16 | 59.16 | 58.14 | 58.20 | 57.97 | -0.92% | - |
| Sep 16, 2025 | 58.46 | 58.74 | 58.30 | 58.74 | 58.50 | -0.27% | - |
| Sep 15, 2025 | 59.20 | 59.92 | 58.90 | 58.90 | 58.66 | -1.41% | - |
| Sep 12, 2025 | 59.90 | 60.00 | 59.62 | 59.74 | 59.50 | -0.86% | - |
| Sep 11, 2025 | 58.76 | 60.32 | 58.76 | 60.26 | 60.02 | 1.79% | - |
| Sep 10, 2025 | 58.86 | 59.20 | 58.42 | 59.20 | 58.96 | -0.37% | - |
| Sep 9, 2025 | 59.76 | 59.84 | 59.42 | 59.42 | 59.18 | -1.30% | - |
| Sep 8, 2025 | 60.40 | 60.40 | 59.48 | 60.20 | 59.96 | -1.21% | - |
| Sep 5, 2025 | 61.74 | 62.20 | 60.94 | 60.94 | 60.69 | -2.25% | - |
| Sep 4, 2025 | 61.00 | 62.34 | 61.00 | 62.34 | 61.83 | 1.37% | - |
| Sep 3, 2025 | 60.98 | 61.54 | 60.98 | 61.50 | 61.00 | -0.26% | - |
| Sep 2, 2025 | 60.38 | 62.00 | 60.38 | 61.66 | 61.16 | 2.09% | - |
| Sep 1, 2025 | 60.26 | 60.44 | 60.26 | 60.40 | 59.91 | -0.36% | - |
| Aug 29, 2025 | 61.20 | 62.02 | 60.62 | 60.62 | 60.13 | -1.69% | - |
| Aug 28, 2025 | 62.18 | 62.18 | 61.42 | 61.66 | 61.16 | -1.44% | - |
| Aug 27, 2025 | 61.14 | 62.56 | 61.14 | 62.56 | 62.05 | 1.89% | - |
| Aug 26, 2025 | 60.20 | 61.40 | 60.20 | 61.40 | 60.90 | 0.82% | - |
| Aug 25, 2025 | 61.14 | 61.52 | 60.90 | 60.90 | 60.40 | -1.14% | - |
| Aug 22, 2025 | 60.24 | 62.00 | 60.24 | 61.60 | 61.10 | 1.78% | - |
| Aug 21, 2025 | 59.52 | 61.06 | 59.32 | 60.52 | 60.03 | 0.80% | - |
| Aug 20, 2025 | 59.12 | 60.04 | 59.12 | 60.04 | 59.55 | 0.30% | - |
| Aug 19, 2025 | 58.64 | 59.86 | 58.64 | 59.86 | 59.37 | 1.18% | - |
| Aug 18, 2025 | 58.64 | 59.40 | 58.64 | 59.16 | 58.68 | 0.14% | - |
| Aug 15, 2025 | 60.44 | 60.44 | 58.82 | 59.08 | 58.60 | -2.44% | - |
| Aug 14, 2025 | 61.48 | 61.48 | 60.56 | 60.56 | 60.07 | -2.26% | - |
| Aug 13, 2025 | 60.10 | 61.96 | 59.60 | 61.96 | 61.46 | 2.31% | - |
| Aug 12, 2025 | 59.50 | 60.56 | 59.44 | 60.56 | 60.07 | 1.07% | - |
| Aug 11, 2025 | 60.06 | 60.14 | 59.48 | 59.92 | 59.43 | -1.06% | - |
| Aug 8, 2025 | 60.64 | 60.96 | 60.40 | 60.56 | 60.07 | -0.39% | - |
| Aug 7, 2025 | 60.66 | 61.56 | 60.66 | 60.80 | 60.30 | -0.59% | - |
| Aug 6, 2025 | 61.16 | 61.30 | 61.00 | 61.16 | 60.66 | -0.36% | - |
| Aug 5, 2025 | 61.02 | 61.78 | 61.02 | 61.38 | 60.88 | 1.15% | - |
| Aug 4, 2025 | 58.68 | 60.72 | 58.42 | 60.68 | 60.19 | 3.55% | - |
| Aug 1, 2025 | 59.60 | 59.86 | 56.90 | 58.60 | 58.12 | -2.40% | - |
| Jul 31, 2025 | 59.76 | 60.04 | 59.20 | 60.04 | 59.55 | 0.23% | - |
| Jul 30, 2025 | 60.48 | 61.08 | 59.90 | 59.90 | 59.41 | -1.19% | - |
| Jul 29, 2025 | 60.90 | 61.30 | 60.62 | 60.62 | 60.13 | -0.66% | - |
| Jul 28, 2025 | 61.18 | 61.56 | 61.02 | 61.02 | 60.52 | -0.33% | - |
| Jul 25, 2025 | 60.94 | 61.60 | 60.94 | 61.22 | 60.72 | 0.16% | - |
| Jul 24, 2025 | 60.94 | 61.44 | 60.94 | 61.12 | 60.62 | -0.65% | - |
| Jul 23, 2025 | 61.52 | 62.06 | 61.30 | 61.52 | 61.02 | 0.20% | - |
| Jul 22, 2025 | 60.44 | 61.44 | 60.44 | 61.40 | 60.90 | 0.99% | - |
| Jul 21, 2025 | 61.78 | 61.78 | 60.80 | 60.80 | 60.30 | -2.00% | 11 |
| Jul 18, 2025 | 63.26 | 63.26 | 62.04 | 62.04 | 61.53 | -2.39% | - |