EXEL Industries SA EXE
EURONEXT · France · Producer Manufacturing
€17.40+0.20 (+1.16%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €17.20 | -1.99% | €17.30 | €17.45 | €17.20 | 491 |
| 2026-09-29 | €17.55 | +0.86% | €17.50 | €17.60 | €17.20 | 1.47K |
| 2026-09-28 | €17.40 | +0.29% | €17.35 | €17.40 | €17.35 | 497 |
| 2026-09-25 | €17.35 | -3.61% | €17.95 | €18.00 | €17.00 | 2.65K |
| 2026-09-24 | €18.00 | +2.86% | €17.30 | €18.00 | €17.30 | 1.07K |
| 2026-09-23 | €17.50 | -2.51% | €17.90 | €17.90 | €17.15 | 3.00K |
| 2026-09-22 | €17.95 | -1.64% | €18.30 | €18.30 | €17.70 | 5.43K |
| 2026-09-21 | €18.25 | -2.41% | €18.60 | €18.60 | €18.15 | 2.43K |
| 2026-09-18 | €18.70 | -0.80% | €18.75 | €19.00 | €18.45 | 3.40K |
| 2026-09-17 | €18.85 | +0.80% | €18.80 | €19.00 | €18.75 | 795 |
| 2026-09-16 | €18.70 | -0.80% | €18.85 | €19.15 | €18.60 | 290 |
| 2026-09-15 | €18.85 | -0.53% | €19.20 | €19.60 | €18.50 | 5.58K |
| 2026-09-14 | €18.95 | -4.05% | €19.75 | €19.85 | €18.95 | 3.54K |
| 2026-09-11 | €19.75 | -0.75% | €19.90 | €19.90 | €19.75 | 700 |
| 2026-09-10 | €19.90 | -0.25% | €19.95 | €20.10 | €19.75 | 195 |
| 2026-09-09 | €19.95 | -0.75% | €20.10 | €20.10 | €19.85 | 307 |
| 2026-09-08 | €20.10 | +1.52% | €19.85 | €20.10 | €19.85 | 826 |
| 2026-09-07 | €19.80 | -0.50% | €19.95 | €20.00 | €19.80 | 591 |
| 2026-09-04 | €19.90 | 0.00% | €19.90 | €19.90 | €19.75 | 801 |
| 2026-09-03 | €19.90 | -0.25% | €20.00 | €20.00 | €19.90 | 780 |
| 2026-09-02 | €19.95 | -0.25% | €20.00 | €20.10 | €19.95 | 413 |
| 2026-09-01 | €20.00 | -0.50% | €20.10 | €20.20 | €20.00 | 372 |
| 2026-08-31 | €20.10 | +0.75% | €20.10 | €20.10 | €20.00 | 697 |
| 2026-08-28 | €19.95 | -1.24% | €20.10 | €20.10 | €19.90 | 1.33K |
| 2026-08-27 | €20.20 | +1.00% | €20.00 | €20.20 | €19.90 | 160 |
| 2026-08-26 | €20.00 | 0.00% | €20.50 | €20.60 | €19.80 | 2.68K |
| 2026-08-25 | €20.00 | 0.00% | €20.00 | €20.40 | €19.90 | 939 |
| 2026-08-24 | €20.00 | +0.25% | €20.00 | €20.30 | €19.95 | 1.26K |
| 2026-08-21 | €19.95 | +1.79% | €19.65 | €19.95 | €19.65 | 564 |
| 2026-08-20 | €19.60 | -1.01% | €19.80 | €19.85 | €19.60 | 302 |
| 2026-08-19 | €19.80 | -0.50% | €19.80 | €19.95 | €19.60 | 2.26K |
| 2026-08-18 | €19.90 | 0.00% | €19.90 | €19.90 | €19.80 | 128 |
| 2026-08-17 | €19.90 | 0.00% | €19.80 | €19.90 | €19.80 | 864 |
| 2026-08-14 | €19.90 | +0.51% | €19.80 | €19.90 | €19.65 | 800 |
| 2026-08-13 | €19.80 | -0.50% | €19.90 | €20.10 | €19.70 | 1.67K |
| 2026-08-12 | €19.90 | -1.49% | €20.20 | €20.30 | €19.90 | 767 |
| 2026-08-11 | €20.20 | +1.00% | €20.10 | €20.20 | €19.90 | 678 |
| 2026-08-10 | €20.00 | 0.00% | €20.00 | €20.20 | €20.00 | 501 |
| 2026-08-07 | €20.00 | -0.99% | €20.20 | €20.20 | €20.00 | 2.90K |
| 2026-08-06 | €20.20 | -2.88% | €21.00 | €21.00 | €20.10 | 2.55K |
| 2026-08-05 | €20.80 | +0.48% | €20.70 | €21.00 | €20.10 | 2.44K |
| 2026-08-04 | €20.70 | +4.02% | €20.20 | €21.00 | €19.65 | 3.03K |
| 2026-08-03 | €19.90 | +1.53% | €19.70 | €20.00 | €19.30 | 2.13K |
| 2026-07-31 | €19.60 | +2.62% | €19.10 | €19.60 | €19.10 | 2.29K |
| 2026-07-30 | €19.10 | -1.04% | €19.40 | €19.40 | €19.00 | 2.08K |
| 2026-07-29 | €19.30 | +0.52% | €19.30 | €19.35 | €19.20 | 1.72K |
| 2026-07-28 | €19.20 | -0.52% | €19.55 | €19.65 | €19.00 | 2.46K |
| 2026-07-27 | €19.30 | +1.05% | €19.15 | €19.40 | €19.15 | 1.08K |
| 2026-07-24 | €19.10 | -0.78% | €19.10 | €19.45 | €19.05 | 2.60K |
| 2026-07-23 | €19.25 | -1.03% | €19.50 | €19.70 | €19.25 | 1.82K |
| 2026-07-22 | €19.45 | -1.02% | €19.70 | €19.90 | €19.35 | 2.10K |
| 2026-07-21 | €19.65 | -0.51% | €20.10 | €20.10 | €19.60 | 1.21K |
| 2026-07-20 | €19.75 | +2.33% | €19.65 | €20.30 | €19.60 | 6.05K |
| 2026-07-17 | €19.30 | -1.53% | €19.65 | €19.70 | €19.25 | 1.32K |
| 2026-07-16 | €19.60 | 0.00% | €19.55 | €19.75 | €19.55 | 1.22K |
| 2026-07-15 | €19.60 | -0.51% | €19.70 | €19.75 | €19.60 | 756 |
| 2026-07-14 | €19.70 | -0.25% | €19.70 | €19.75 | €19.70 | 374 |
| 2026-07-13 | €19.75 | +0.77% | €19.60 | €19.75 | €19.45 | 1.58K |
| 2026-07-10 | €19.60 | -2.49% | €20.10 | €20.20 | €19.50 | 5.60K |
| 2026-07-09 | €20.10 | -0.50% | €20.30 | €20.30 | €20.10 | 1.55K |
| 2026-07-08 | €20.20 | -5.16% | €21.50 | €21.50 | €20.00 | 14.99K |
| 2026-07-07 | €21.30 | -2.74% | €21.90 | €22.00 | €21.30 | 1.36K |
| 2026-07-06 | €21.90 | -0.45% | €22.20 | €22.20 | €21.80 | 649 |
| 2026-07-03 | €22.00 | -2.65% | €22.70 | €22.90 | €21.90 | 2.98K |
| 2026-07-02 | €22.60 | 0.00% | €23.00 | €23.30 | €22.60 | 2.65K |
| 2026-07-01 | €22.60 | +0.89% | €22.60 | €23.00 | €22.20 | 3.40K |
| 2026-06-30 | €22.40 | +10.89% | €20.50 | €22.50 | €20.50 | 6.03K |
| 2026-06-29 | €20.20 | +0.50% | €20.10 | €20.40 | €20.00 | 1.64K |
| 2026-06-26 | €20.10 | -2.43% | €20.30 | €20.35 | €20.00 | 1.69K |
| 2026-06-25 | €20.60 | -2.37% | €21.00 | €21.10 | €20.50 | 1.46K |
| 2026-06-24 | €21.10 | 0.00% | €21.10 | €21.10 | €20.70 | 1.25K |
| 2026-06-23 | €21.10 | -2.31% | €21.70 | €21.90 | €21.10 | 2.63K |
| 2026-06-22 | €21.60 | -0.92% | €21.80 | €21.80 | €21.50 | 1.18K |
| 2026-06-19 | €21.80 | 0.00% | €21.90 | €21.90 | €21.70 | 616 |
| 2026-06-18 | €21.80 | -1.36% | €21.80 | €22.40 | €21.80 | 2.98K |
| 2026-06-17 | €22.10 | -2.21% | €22.60 | €22.60 | €21.90 | 2.45K |
| 2026-06-16 | €22.60 | -3.42% | €23.40 | €23.40 | €22.30 | 3.15K |
| 2026-06-15 | €23.40 | -1.68% | €23.30 | €23.70 | €23.00 | 4.42K |
| 2026-06-12 | €23.80 | -0.83% | €24.10 | €24.10 | €23.20 | 910 |
| 2026-06-11 | €24.00 | +0.42% | €23.80 | €24.00 | €23.40 | 884 |
| 2026-06-10 | €23.90 | -2.45% | €24.60 | €24.70 | €23.90 | 1.67K |
| 2026-06-09 | €24.50 | -0.81% | €24.60 | €25.10 | €24.50 | 1.28K |
| 2026-06-08 | €24.70 | 0.00% | €24.90 | €24.90 | €24.70 | 205 |
| 2026-06-05 | €24.70 | -1.59% | €25.50 | €26.00 | €24.70 | 1.88K |
| 2026-06-04 | €25.10 | -4.20% | €26.10 | €26.20 | €24.20 | 4.57K |
| 2026-06-03 | €26.20 | -2.96% | €27.20 | €27.20 | €26.20 | 1.15K |
| 2026-06-02 | €27.00 | -1.46% | €27.50 | €27.50 | €26.80 | 397 |
| 2026-06-01 | €27.40 | -2.84% | €28.00 | €28.20 | €27.40 | 1.91K |
| 2026-05-29 | €28.20 | -1.05% | €28.30 | €28.50 | €28.00 | 757 |
| 2026-05-28 | €28.50 | -1.72% | €28.90 | €29.00 | €28.50 | 236 |