Exelon Corporation (VIE:EXEC)
Austria
· Delayed Price · Currency is EUR 37.77
-0.23 (-0.61%)
At close: Dec 5, 2025
Exelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38.19 | 38.20 | 38.00 | 38.00 | 38.00 | -1.07% | - |
| Dec 3, 2025 | 38.70 | 38.73 | 38.41 | 38.41 | 38.41 | -1.32% | - |
| Dec 2, 2025 | 39.24 | 39.44 | 38.92 | 38.92 | 38.92 | -1.94% | - |
| Dec 1, 2025 | 40.26 | 40.26 | 39.69 | 39.69 | 39.69 | -1.78% | 268 |
| Nov 28, 2025 | 40.33 | 40.41 | 40.14 | 40.41 | 40.41 | 0.62% | - |
| Nov 27, 2025 | 40.23 | 40.24 | 40.16 | 40.16 | 40.16 | 0.87% | - |
| Nov 26, 2025 | 39.74 | 39.82 | 39.69 | 39.82 | 39.82 | 0.30% | - |
| Nov 25, 2025 | 40.08 | 40.08 | 39.70 | 39.70 | 39.70 | -0.29% | - |
| Nov 24, 2025 | 39.78 | 39.81 | 39.63 | 39.81 | 39.81 | 0.06% | - |
| Nov 21, 2025 | 39.34 | 39.79 | 39.22 | 39.79 | 39.79 | 0.82% | - |
| Nov 20, 2025 | 39.77 | 39.77 | 39.37 | 39.46 | 39.46 | -0.19% | - |
| Nov 19, 2025 | 40.07 | 40.41 | 39.54 | 39.54 | 39.54 | -1.16% | - |
| Nov 18, 2025 | 40.20 | 40.24 | 40.00 | 40.00 | 40.00 | -0.45% | - |
| Nov 17, 2025 | 39.64 | 40.18 | 39.64 | 40.18 | 40.18 | 2.50% | - |
| Nov 14, 2025 | 38.96 | 39.37 | 38.96 | 39.20 | 39.20 | -1.12% | - |
| Nov 13, 2025 | 39.58 | 39.65 | 39.49 | 39.65 | 39.65 | -0.05% | - |
| Nov 12, 2025 | 39.30 | 39.67 | 39.22 | 39.67 | 39.67 | 0.80% | - |
| Nov 11, 2025 | 39.38 | 39.38 | 39.12 | 39.35 | 39.35 | 0.38% | - |
| Nov 10, 2025 | 40.12 | 40.12 | 39.20 | 39.20 | 39.20 | -2.43% | - |
| Nov 6, 2025 | 39.92 | 40.18 | 39.92 | 40.18 | 39.83 | -0.97% | - |
| Nov 5, 2025 | 40.51 | 40.63 | 40.51 | 40.57 | 40.22 | 2.10% | - |
| Nov 4, 2025 | 40.50 | 41.59 | 39.74 | 39.74 | 39.39 | 0.34% | - |
| Nov 3, 2025 | 40.05 | 40.32 | 39.60 | 39.60 | 39.26 | -1.83% | - |
| Oct 31, 2025 | 40.24 | 40.44 | 40.24 | 40.34 | 39.99 | -1.33% | - |
| Oct 30, 2025 | 40.81 | 41.10 | 40.68 | 40.89 | 40.53 | 0.36% | - |
| Oct 29, 2025 | 41.15 | 41.15 | 40.74 | 40.74 | 40.39 | -0.80% | - |
| Oct 28, 2025 | 41.23 | 41.31 | 41.07 | 41.07 | 40.72 | -0.21% | - |
| Oct 27, 2025 | 41.53 | 41.53 | 41.02 | 41.16 | 40.80 | -0.15% | - |
| Oct 24, 2025 | 41.09 | 41.22 | 40.75 | 41.22 | 40.86 | 0.56% | - |
| Oct 23, 2025 | 41.62 | 41.66 | 40.72 | 40.99 | 40.63 | -1.12% | - |
| Oct 22, 2025 | 41.38 | 41.45 | 41.36 | 41.45 | 41.09 | 0.67% | - |
| Oct 21, 2025 | 41.60 | 41.61 | 41.18 | 41.18 | 40.82 | 0.27% | - |
| Oct 20, 2025 | 41.09 | 41.27 | 41.07 | 41.07 | 40.71 | 0.64% | - |
| Oct 17, 2025 | 40.55 | 40.81 | 40.55 | 40.81 | 40.45 | 0.16% | - |
| Oct 16, 2025 | 41.13 | 41.22 | 40.74 | 40.74 | 40.39 | -0.52% | - |
| Oct 15, 2025 | 40.87 | 41.00 | 40.83 | 40.96 | 40.60 | 0.53% | - |
| Oct 14, 2025 | 40.73 | 40.89 | 40.73 | 40.74 | 40.39 | 0.63% | - |
| Oct 13, 2025 | 40.67 | 40.67 | 40.48 | 40.49 | 40.14 | -0.44% | - |
| Oct 10, 2025 | 40.35 | 40.67 | 40.31 | 40.67 | 40.32 | 0.53% | - |
| Oct 9, 2025 | 40.16 | 40.45 | 39.87 | 40.45 | 40.10 | 1.31% | 268 |
| Oct 8, 2025 | 40.33 | 40.38 | 39.93 | 39.93 | 39.58 | -0.47% | - |
| Oct 7, 2025 | 39.06 | 40.12 | 39.06 | 40.12 | 39.77 | 3.18% | - |
| Oct 6, 2025 | 38.91 | 39.22 | 38.66 | 38.88 | 38.55 | 0.82% | - |
| Oct 3, 2025 | 38.43 | 38.57 | 38.34 | 38.57 | 38.23 | 0.13% | - |
| Oct 2, 2025 | 38.47 | 38.52 | 38.17 | 38.52 | 38.18 | -0.32% | - |
| Oct 1, 2025 | 38.23 | 38.72 | 38.23 | 38.64 | 38.31 | 1.98% | - |
| Sep 30, 2025 | 37.64 | 37.89 | 37.58 | 37.89 | 37.56 | 1.20% | - |
| Sep 29, 2025 | 37.71 | 37.71 | 37.40 | 37.44 | 37.12 | -0.47% | - |
| Sep 26, 2025 | 37.53 | 37.62 | 37.42 | 37.62 | 37.29 | -0.46% | - |
| Sep 25, 2025 | 37.62 | 37.95 | 37.62 | 37.79 | 37.47 | 0.35% | - |
| Sep 24, 2025 | 37.53 | 37.69 | 37.53 | 37.66 | 37.34 | 1.77% | - |
| Sep 23, 2025 | 36.80 | 37.01 | 36.70 | 37.01 | 36.69 | 0.48% | - |
| Sep 22, 2025 | 36.93 | 36.93 | 36.72 | 36.83 | 36.51 | 0.45% | - |
| Sep 19, 2025 | 36.60 | 36.70 | 36.60 | 36.67 | 36.35 | -0.07% | - |
| Sep 18, 2025 | 36.75 | 36.83 | 36.23 | 36.69 | 36.37 | 0.62% | - |
| Sep 17, 2025 | 36.08 | 36.47 | 35.99 | 36.47 | 36.15 | -0.46% | - |
| Sep 16, 2025 | 36.91 | 36.94 | 36.56 | 36.64 | 36.32 | -0.19% | - |
| Sep 15, 2025 | 37.02 | 37.02 | 36.71 | 36.71 | 36.39 | -0.88% | - |
| Sep 12, 2025 | 37.02 | 37.09 | 36.95 | 37.03 | 36.71 | 0.31% | - |
| Sep 11, 2025 | 37.09 | 37.15 | 36.84 | 36.92 | 36.60 | 0.29% | - |
| Sep 10, 2025 | 36.95 | 36.95 | 36.67 | 36.81 | 36.49 | -0.18% | - |
| Sep 9, 2025 | 36.63 | 36.88 | 36.55 | 36.88 | 36.56 | 0.15% | - |
| Sep 8, 2025 | 37.08 | 37.16 | 36.82 | 36.82 | 36.50 | -0.41% | - |
| Sep 5, 2025 | 37.28 | 37.30 | 36.97 | 36.97 | 36.65 | -0.60% | - |
| Sep 4, 2025 | 37.12 | 37.55 | 37.12 | 37.20 | 36.88 | -0.05% | - |
| Sep 3, 2025 | 37.42 | 37.42 | 37.20 | 37.22 | 36.90 | -0.40% | - |
| Sep 2, 2025 | 37.24 | 37.55 | 37.24 | 37.37 | 37.04 | 0.52% | - |
| Sep 1, 2025 | 37.24 | 37.29 | 37.17 | 37.17 | 36.85 | -0.79% | - |
| Aug 29, 2025 | 37.46 | 37.57 | 37.46 | 37.47 | 37.14 | -0.57% | - |
| Aug 28, 2025 | 38.13 | 38.14 | 37.68 | 37.68 | 37.36 | -1.43% | - |
| Aug 27, 2025 | 38.26 | 38.35 | 38.23 | 38.23 | 37.90 | 0.26% | - |
| Aug 26, 2025 | 38.30 | 38.40 | 38.13 | 38.13 | 37.80 | -0.60% | - |
| Aug 25, 2025 | 38.33 | 38.41 | 38.33 | 38.36 | 38.03 | 0.50% | - |
| Aug 22, 2025 | 38.46 | 38.66 | 38.17 | 38.17 | 37.84 | -1.00% | - |
| Aug 21, 2025 | 38.60 | 38.60 | 38.42 | 38.55 | 38.22 | 0.26% | - |
| Aug 20, 2025 | 38.33 | 38.60 | 38.33 | 38.45 | 38.12 | 1.12% | - |
| Aug 19, 2025 | 37.66 | 38.03 | 37.61 | 38.03 | 37.70 | 0.42% | - |
| Aug 18, 2025 | 38.22 | 38.23 | 37.87 | 37.87 | 37.54 | -0.80% | - |
| Aug 15, 2025 | 38.29 | 38.29 | 38.04 | 38.17 | 37.84 | -1.06% | - |
| Aug 14, 2025 | 38.73 | 38.80 | 38.58 | 38.58 | 38.25 | 1.13% | - |
| Aug 13, 2025 | 38.17 | 38.18 | 38.15 | 38.15 | 37.82 | 0.61% | - |
| Aug 12, 2025 | 38.50 | 38.52 | 37.92 | 37.92 | 37.59 | -1.46% | - |
| Aug 11, 2025 | 38.60 | 38.79 | 38.48 | 38.48 | 38.15 | -1.03% | - |
| Aug 7, 2025 | 38.65 | 38.88 | 38.65 | 38.88 | 38.21 | -0.08% | - |
| Aug 6, 2025 | 38.67 | 38.91 | 38.53 | 38.91 | 38.24 | -0.33% | - |
| Aug 5, 2025 | 39.20 | 39.20 | 39.04 | 39.04 | 38.36 | 0.10% | - |
| Aug 4, 2025 | 38.73 | 39.00 | 38.60 | 39.00 | 38.32 | 0.12% | - |
| Aug 1, 2025 | 39.51 | 39.51 | 38.96 | 38.96 | 38.28 | -0.09% | - |
| Jul 31, 2025 | 38.42 | 39.00 | 38.24 | 38.99 | 38.31 | 0.72% | 227 |
| Jul 30, 2025 | 38.37 | 38.75 | 38.37 | 38.71 | 38.04 | 1.00% | - |
| Jul 29, 2025 | 37.62 | 38.33 | 37.58 | 38.33 | 37.66 | 2.17% | - |
| Jul 28, 2025 | 37.71 | 37.90 | 37.51 | 37.51 | 36.86 | 0.56% | - |
| Jul 25, 2025 | 37.23 | 37.32 | 37.23 | 37.30 | 36.65 | -0.01% | - |
| Jul 24, 2025 | 36.83 | 37.31 | 36.83 | 37.31 | 36.66 | -0.68% | - |
| Jul 23, 2025 | 37.97 | 38.12 | 37.56 | 37.56 | 36.91 | -0.48% | - |
| Jul 22, 2025 | 37.43 | 37.74 | 37.26 | 37.74 | 37.09 | 0.95% | - |
| Jul 21, 2025 | 37.43 | 37.43 | 37.25 | 37.39 | 36.74 | 0.59% | - |
| Jul 18, 2025 | 36.98 | 37.17 | 36.83 | 37.17 | 36.52 | 0.20% | - |
| Jul 17, 2025 | 37.03 | 37.09 | 36.93 | 37.09 | 36.45 | 1.85% | - |
| Jul 16, 2025 | 36.90 | 37.03 | 36.42 | 36.42 | 35.78 | -1.43% | - |