Exasol AG (FRA:EXL)
Germany
· Delayed Price · Currency is EUR 2.520
+0.080 (3.28%)
Last updated: Dec 4, 2025, 5:35 PM CET
Exasol AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1.66% | - |
| Dec 3, 2025 | 2.56 | 2.56 | 2.41 | 2.41 | 2.41 | -6.23% | - |
| Dec 2, 2025 | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | 0.78% | - |
| Dec 1, 2025 | 2.61 | 2.61 | 2.55 | 2.55 | 2.55 | -3.77% | - |
| Nov 28, 2025 | 2.68 | 2.68 | 2.59 | 2.65 | 2.65 | -3.64% | 310 |
| Nov 27, 2025 | 2.61 | 2.75 | 2.61 | 2.75 | 2.75 | 5.36% | - |
| Nov 26, 2025 | 2.57 | 2.61 | 2.57 | 2.61 | 2.61 | 1.95% | - |
| Nov 25, 2025 | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | -3.40% | - |
| Nov 24, 2025 | 2.50 | 2.65 | 2.50 | 2.65 | 2.65 | 6.43% | - |
| Nov 21, 2025 | 2.50 | 2.50 | 2.49 | 2.49 | 2.49 | - | - |
| Nov 20, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.40% | - |
| Nov 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 18, 2025 | 2.50 | 2.53 | 2.48 | 2.48 | 2.48 | -5.34% | 10,100 |
| Nov 17, 2025 | 2.85 | 2.85 | 2.62 | 2.62 | 2.62 | -7.75% | 10,500 |
| Nov 14, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | - |
| Nov 13, 2025 | 2.90 | 2.90 | 2.77 | 2.80 | 2.80 | -3.11% | 1,600 |
| Nov 12, 2025 | 2.90 | 3.05 | 2.89 | 2.89 | 2.89 | 1.05% | 500 |
| Nov 11, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -0.35% | - |
| Nov 10, 2025 | 2.84 | 2.87 | 2.84 | 2.87 | 2.87 | 1.41% | 300 |
| Nov 7, 2025 | 2.81 | 2.94 | 2.81 | 2.83 | 2.83 | 0.71% | 90 |
| Nov 6, 2025 | 2.89 | 2.89 | 2.81 | 2.81 | 2.81 | -2.43% | - |
| Nov 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Nov 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.74% | - |
| Nov 3, 2025 | 3.00 | 3.04 | 2.87 | 2.87 | 2.87 | -4.97% | 300 |
| Oct 31, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | - |
| Oct 30, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Oct 29, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 0.33% | - |
| Oct 28, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.62% | - |
| Oct 27, 2025 | 3.09 | 3.09 | 3.04 | 3.08 | 3.08 | 0.98% | 135 |
| Oct 24, 2025 | 3.04 | 3.05 | 3.04 | 3.05 | 3.05 | 0.99% | - |
| Oct 23, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.98% | - |
| Oct 22, 2025 | 2.93 | 3.05 | 2.93 | 3.05 | 3.05 | 4.45% | - |
| Oct 21, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | - | - |
| Oct 20, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.02% | 100 |
| Oct 17, 2025 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | 0.34% | - |
| Oct 16, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Oct 15, 2025 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | - | 400 |
| Oct 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | - |
| Oct 13, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | - | - |
| Oct 10, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | -0.66% | - |
| Oct 9, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | - | 4,000 |
| Oct 8, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.99% | - |
| Oct 7, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -0.33% | - |
| Oct 6, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -1.93% | - |
| Oct 3, 2025 | 3.08 | 3.11 | 3.02 | 3.11 | 3.11 | 0.97% | 30 |
| Oct 2, 2025 | 3.11 | 3.11 | 3.08 | 3.08 | 3.08 | -0.96% | - |
| Oct 1, 2025 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.32% | - |
| Sep 30, 2025 | 3.13 | 3.22 | 3.12 | 3.12 | 3.12 | - | 1,000 |
| Sep 29, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 26, 2025 | 3.20 | 3.20 | 3.11 | 3.12 | 3.12 | -2.19% | 750 |
| Sep 25, 2025 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | -0.62% | - |
| Sep 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Sep 23, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 1.59% | 4,500 |
| Sep 22, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 19, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.32% | - |
| Sep 18, 2025 | 3.15 | 3.16 | 3.12 | 3.16 | 3.16 | -1.86% | 600 |
| Sep 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Sep 16, 2025 | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Sep 15, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 2.13% | - |
| Sep 12, 2025 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -0.60% | - |
| Sep 11, 2025 | 3.14 | 3.31 | 3.14 | 3.31 | 3.31 | 6.43% | 2,964 |
| Sep 10, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | - |
| Sep 9, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | - |
| Sep 8, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -0.96% | - |
| Sep 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Sep 4, 2025 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | - | - |
| Sep 3, 2025 | 3.19 | 3.19 | 3.11 | 3.11 | 3.11 | -2.51% | - |
| Sep 2, 2025 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -1.24% | - |
| Sep 1, 2025 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -2.12% | - |
| Aug 29, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 0.92% | - |
| Aug 28, 2025 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -2.68% | 1,000 |
| Aug 27, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -1.75% | - |
| Aug 26, 2025 | 3.31 | 3.45 | 3.31 | 3.42 | 3.42 | 2.70% | 3,000 |
| Aug 25, 2025 | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | 4.72% | - |
| Aug 22, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.95% | - |
| Aug 21, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 2.27% | - |
| Aug 20, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 2,500 |
| Aug 19, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -2.80% | - |
| Aug 18, 2025 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | -0.31% | 40 |
| Aug 15, 2025 | 3.31 | 3.32 | 3.22 | 3.22 | 3.22 | -2.42% | 2,400 |
| Aug 14, 2025 | 3.07 | 3.30 | 3.07 | 3.30 | 3.30 | 7.49% | 750 |
| Aug 13, 2025 | 3.04 | 3.22 | 3.04 | 3.07 | 3.07 | 1.32% | 250 |
| Aug 12, 2025 | 3.20 | 3.20 | 3.03 | 3.03 | 3.03 | 1.00% | 1,144 |
| Aug 11, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 4.90% | - |
| Aug 8, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Aug 7, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 1.75% | - |
| Aug 6, 2025 | 2.77 | 2.92 | 2.77 | 2.85 | 2.85 | 4.01% | 300 |
| Aug 5, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Aug 4, 2025 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -6.12% | - |
| Aug 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 31, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Jul 30, 2025 | 2.97 | 3.15 | 2.97 | 3.00 | 3.00 | 1.35% | 1,000 |
| Jul 29, 2025 | 2.73 | 2.99 | 2.73 | 2.96 | 2.96 | 8.82% | 2,757 |
| Jul 28, 2025 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Jul 25, 2025 | 2.69 | 2.76 | 2.69 | 2.76 | 2.76 | 4.15% | 20 |
| Jul 24, 2025 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -1.12% | - |
| Jul 23, 2025 | 2.57 | 2.68 | 2.57 | 2.68 | 2.68 | 1.52% | - |
| Jul 22, 2025 | 2.77 | 2.77 | 2.64 | 2.64 | 2.64 | -4.69% | - |
| Jul 21, 2025 | 2.83 | 2.83 | 2.75 | 2.77 | 2.77 | -2.12% | - |
| Jul 18, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |