Exail Technologies SA EXA
EURONEXT · France · Electronic Technology
€125.40+0.30 (+0.24%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €125.40 | +0.24% | €125.50 | €125.50 | €124.90 | 14.13K |
| 2026-09-30 | €125.10 | -0.16% | €125.10 | €125.70 | €125.10 | 33.20K |
| 2026-09-29 | €125.30 | +0.24% | €124.80 | €125.50 | €124.80 | 44.05K |
| 2026-09-28 | €125.00 | +0.40% | €124.50 | €125.30 | €124.50 | 17.93K |
| 2026-09-25 | €124.50 | -0.16% | €124.90 | €125.10 | €124.50 | 21.98K |
| 2026-09-24 | €124.70 | -0.24% | €124.70 | €125.30 | €124.60 | 21.51K |
| 2026-09-23 | €125.00 | +0.48% | €124.30 | €125.00 | €124.20 | 36.99K |
| 2026-09-22 | €124.40 | -0.08% | €124.30 | €124.50 | €124.20 | 55.97K |
| 2026-09-21 | €124.50 | 0.00% | €124.50 | €124.70 | €124.50 | 50.14K |
| 2026-09-18 | €124.50 | 0.00% | €124.60 | €124.80 | €124.50 | 106.63K |
| 2026-09-17 | €124.50 | +0.16% | €124.40 | €124.60 | €124.40 | 105.64K |
| 2026-09-16 | €124.30 | 0.00% | €124.30 | €124.60 | €124.30 | 47.48K |
| 2026-09-15 | €124.30 | -0.08% | €124.40 | €124.40 | €124.30 | 147.28K |
| 2026-09-14 | €124.40 | 0.00% | €124.10 | €124.50 | €124.10 | 41.19K |
| 2026-09-11 | €124.40 | +0.32% | €124.10 | €124.50 | €123.90 | 74.92K |
| 2026-09-10 | €124.00 | -0.24% | €124.00 | €124.20 | €123.80 | 31.15K |
| 2026-09-09 | €124.30 | +0.08% | €124.10 | €124.40 | €124.00 | 33.19K |
| 2026-09-08 | €124.20 | 0.00% | €124.20 | €124.20 | €123.90 | 19.55K |
| 2026-09-07 | €124.20 | -0.08% | €124.00 | €124.40 | €124.00 | 11.56K |
| 2026-09-04 | €124.30 | 0.00% | €124.10 | €124.30 | €124.00 | 35.00K |
| 2026-09-03 | €124.30 | 0.00% | €124.30 | €124.30 | €124.00 | 15.83K |
| 2026-09-02 | €124.30 | +0.08% | €124.30 | €124.40 | €124.10 | 16.34K |
| 2026-09-01 | €124.20 | -0.16% | €123.80 | €124.30 | €123.80 | 18.91K |
| 2026-08-31 | €124.40 | 0.00% | €124.30 | €124.40 | €123.70 | 73.03K |
| 2026-08-28 | €124.40 | 0.00% | €124.60 | €124.60 | €124.30 | 39.39K |
| 2026-08-27 | €124.40 | -0.08% | €124.60 | €124.60 | €124.30 | 17.07K |
| 2026-08-26 | €124.50 | +0.08% | €124.40 | €124.50 | €124.30 | 12.33K |
| 2026-08-25 | €124.40 | -0.08% | €124.50 | €124.50 | €124.40 | 22.27K |
| 2026-08-24 | €124.50 | +0.08% | €124.30 | €124.50 | €124.30 | 13.68K |
| 2026-08-21 | €124.40 | -0.16% | €124.30 | €124.50 | €124.30 | 39.11K |
| 2026-08-20 | €124.60 | +0.16% | €124.50 | €124.60 | €124.30 | 16.64K |
| 2026-08-19 | €124.40 | -0.08% | €124.40 | €124.70 | €124.40 | 26.04K |
| 2026-08-18 | €124.50 | +0.08% | €124.30 | €124.60 | €124.30 | 18.21K |
| 2026-08-17 | €124.40 | -0.24% | €124.80 | €125.00 | €124.00 | 29.16K |
| 2026-08-14 | €124.70 | +0.16% | €124.60 | €124.80 | €124.10 | 24.22K |
| 2026-08-13 | €124.50 | -0.24% | €124.90 | €124.90 | €124.50 | 43.53K |
| 2026-08-12 | €124.80 | +0.16% | €124.60 | €125.00 | €124.60 | 24.21K |
| 2026-08-11 | €124.60 | -0.08% | €125.00 | €125.00 | €124.60 | 33.91K |
| 2026-08-10 | €124.70 | +0.08% | €125.00 | €125.20 | €124.60 | 20.22K |
| 2026-08-07 | €124.60 | +0.08% | €125.00 | €125.10 | €124.50 | 55.84K |
| 2026-08-06 | €124.50 | -1.03% | €125.70 | €125.70 | €124.50 | 65.38K |
| 2026-08-05 | €125.80 | +0.64% | €125.50 | €125.90 | €125.10 | 38.60K |
| 2026-08-04 | €125.00 | +0.08% | €125.00 | €125.60 | €124.50 | 36.58K |
| 2026-08-03 | €124.90 | +0.24% | €124.90 | €125.10 | €124.60 | 40.40K |
| 2026-07-31 | €124.60 | -0.08% | €125.00 | €125.20 | €124.50 | 21.32K |
| 2026-07-30 | €124.70 | +0.32% | €124.40 | €125.40 | €124.40 | 21.77K |
| 2026-07-29 | €124.30 | -0.08% | €124.30 | €124.50 | €124.10 | 58.04K |
| 2026-07-28 | €124.40 | +0.16% | €124.10 | €124.50 | €124.10 | 50.75K |
| 2026-07-27 | €124.20 | 0.00% | €124.10 | €124.50 | €124.00 | 47.55K |
| 2026-07-24 | €124.20 | +0.08% | €123.90 | €124.40 | €123.80 | 75.55K |
| 2026-07-23 | €124.10 | +0.08% | €124.10 | €124.40 | €123.90 | 65.46K |
| 2026-07-22 | €124.00 | 0.00% | €124.00 | €124.50 | €124.00 | 63.14K |
| 2026-07-21 | €124.00 | 0.00% | €124.00 | €124.50 | €124.00 | 35.94K |
| 2026-07-20 | €124.00 | -0.16% | €124.00 | €124.40 | €124.00 | 36.99K |
| 2026-07-17 | €124.20 | +0.57% | €123.50 | €124.40 | €123.50 | 58.60K |
| 2026-07-16 | €123.50 | -0.32% | €124.00 | €124.00 | €123.50 | 52.65K |
| 2026-07-15 | €123.90 | -0.08% | €123.80 | €123.90 | €123.30 | 79.26K |
| 2026-07-14 | €124.00 | +0.81% | €123.00 | €124.00 | €123.00 | 39.30K |
| 2026-07-13 | €123.00 | -0.73% | €123.70 | €124.40 | €123.00 | 98.48K |
| 2026-07-10 | €123.90 | +0.24% | €123.80 | €124.40 | €123.60 | 115.08K |
| 2026-07-09 | €123.60 | -0.96% | €124.90 | €125.00 | €123.60 | 161.09K |
| 2026-07-08 | €124.80 | 0.00% | €124.40 | €125.10 | €124.10 | 103.84K |
| 2026-07-07 | €124.80 | -0.24% | €124.80 | €125.20 | €124.00 | 135.89K |
| 2026-07-06 | €125.10 | +2.12% | €125.40 | €127.60 | €124.00 | 358.08K |
| 2026-07-03 | €122.50 | +0.99% | €122.40 | €123.50 | €120.60 | 55.09K |
| 2026-07-02 | €121.30 | +0.25% | €121.00 | €124.10 | €119.70 | 97.47K |
| 2026-07-01 | €121.00 | +0.75% | €120.30 | €121.40 | €120.30 | 92.50K |
| 2026-06-30 | €120.10 | -0.74% | €120.50 | €121.20 | €119.30 | 88.27K |
| 2026-06-29 | €121.00 | +3.68% | €120.10 | €121.60 | €118.00 | 161.41K |
| 2026-06-26 | €116.70 | +25.28% | €92.30 | €124.50 | €90.45 | 474.65K |
| 2026-06-25 | €93.15 | -5.81% | €96.65 | €97.45 | €91.85 | 111.72K |
| 2026-06-24 | €98.90 | -3.79% | €102.50 | €102.60 | €97.50 | 83.86K |
| 2026-06-23 | €102.80 | -1.15% | €104.00 | €105.40 | €102.50 | 86.43K |
| 2026-06-22 | €104.00 | -3.97% | €108.30 | €109.30 | €101.20 | 96.20K |
| 2026-06-19 | €108.30 | +1.79% | €108.30 | €110.60 | €107.40 | 109.81K |
| 2026-06-18 | €106.40 | +0.66% | €106.50 | €109.40 | €106.00 | 80.10K |
| 2026-06-17 | €105.70 | +0.76% | €105.10 | €108.90 | €104.80 | 59.15K |
| 2026-06-16 | €104.90 | -0.10% | €105.00 | €108.50 | €103.80 | 71.04K |
| 2026-06-15 | €105.00 | +4.37% | €102.00 | €106.20 | €101.50 | 197.01K |
| 2026-06-12 | €100.60 | -16.17% | €105.00 | €105.40 | €94.60 | 501.58K |
| 2026-06-11 | €120.00 | +1.01% | €120.00 | €121.30 | €118.10 | 46.91K |
| 2026-06-10 | €118.80 | -3.96% | €124.00 | €124.00 | €118.00 | 77.33K |
| 2026-06-09 | €123.70 | -4.70% | €130.00 | €130.00 | €123.70 | 70.06K |
| 2026-06-08 | €129.80 | -1.52% | €130.00 | €130.30 | €127.00 | 47.18K |
| 2026-06-05 | €131.80 | -1.49% | €134.10 | €137.20 | €131.40 | 38.06K |
| 2026-06-04 | €133.80 | +1.21% | €132.60 | €133.80 | €130.60 | 29.58K |
| 2026-06-03 | €132.20 | -0.08% | €131.50 | €134.50 | €130.00 | 33.24K |
| 2026-06-02 | €132.30 | -3.85% | €136.90 | €137.00 | €131.20 | 44.92K |
| 2026-06-01 | €137.60 | -4.24% | €144.00 | €144.00 | €134.60 | 86.70K |
| 2026-05-29 | €143.70 | -2.31% | €145.70 | €148.00 | €142.20 | 122.95K |