Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Exail Technologies (EXA.PA)

Compare
43.80
-1.70
(-3.74%)
At close: 5:35:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202544.6544.8543.0543.8043.8064,255
Apr 15, 202543.6046.4043.5045.5045.50110,861
Apr 14, 202542.0542.5541.3042.4542.4563,817
Apr 11, 202540.4041.9039.9041.1041.1066,152
Apr 10, 202542.4542.4539.1540.2540.2586,443
Apr 9, 202537.2539.1035.8038.1038.1061,554
Apr 8, 202536.4039.5036.0039.0539.05116,208
Apr 7, 202529.8536.3028.4035.2035.20166,463
Apr 4, 202537.9538.3034.6535.3035.30147,934
Apr 3, 202537.2038.8036.8538.6038.6039,697
Apr 2, 202539.0539.3037.8538.6538.6541,463
Apr 1, 202538.4039.5537.8539.1039.1065,514
Mar 31, 202538.6538.7536.6037.6037.60111,100
Mar 28, 202540.9540.9538.2039.2539.25193,171
Mar 27, 202540.8542.3539.7041.6541.65205,722
Mar 26, 202537.6539.8537.1539.8539.85150,992
Mar 25, 202533.3036.3032.4036.3036.30131,865
Mar 24, 202534.3534.4032.9033.4033.4078,998
Mar 21, 202533.9034.5033.4033.6033.6047,021
Mar 20, 202534.2034.6032.7033.8033.8054,418
Mar 19, 202534.1534.7033.4034.0034.0040,658
Mar 18, 202533.5034.6033.4034.1034.1066,082
Mar 17, 202533.7535.6033.0533.4533.45122,827
Mar 14, 202531.4533.3531.3033.3033.30104,342
Mar 13, 202531.6532.2031.0031.2531.2566,419
Mar 12, 202531.3031.6030.1531.2531.2560,667
Mar 11, 202529.2032.1028.8531.7031.70150,329
Mar 10, 202531.1031.1029.1529.3029.3070,892
Mar 7, 202530.8530.9529.3530.0530.0554,431
Mar 6, 202529.6031.0029.5030.5030.5085,612
Mar 5, 202530.7031.2529.2529.4029.4081,318
Mar 4, 202532.0032.5029.5030.0030.00154,206
Mar 3, 202528.0030.9527.9030.9530.95159,997
Feb 28, 202527.6527.6526.7026.8526.8541,417
Feb 27, 202527.7027.8527.2527.6527.6528,077
Feb 26, 202527.0028.0527.0027.8527.8550,625
Feb 25, 202526.5526.6525.7526.6026.6046,932
Feb 24, 202525.8526.7025.3026.6526.6593,546
Feb 21, 202526.0026.0025.2025.7525.7561,106
Feb 20, 202525.3026.7025.1025.6025.60116,760
Feb 19, 202525.5025.5025.1025.1025.1024,377
Feb 18, 202525.0525.6024.7525.0525.0565,523
Feb 17, 202523.5024.8023.5024.7024.70109,841
Feb 14, 202522.9523.3022.9523.2523.2519,887
Feb 13, 202522.6023.2022.5022.9522.9539,199
Feb 12, 202523.7023.9022.4022.9022.90152,032
Feb 11, 202519.5619.7019.5619.7019.701,863
Feb 10, 202519.5019.6619.5019.5619.568,784
Feb 7, 202519.7419.7619.4819.4819.489,007
Feb 6, 202519.7019.8019.5819.7019.707,120
Feb 5, 202519.5019.5819.4419.5819.586,931
Feb 4, 202519.7819.7819.5019.5819.588,435
Feb 3, 202519.5019.7419.4419.7419.7410,603
Jan 31, 202519.7019.8619.5019.5019.5010,118
Jan 30, 202519.7219.8019.6019.7219.727,416
Jan 29, 202519.6019.8819.4019.6019.6019,565
Jan 28, 202519.3619.5819.2819.5219.5219,908
Jan 27, 202519.4819.5019.1619.3619.3622,040
Jan 24, 202519.1219.1418.9418.9818.989,065
Jan 23, 202518.8219.3018.8219.0019.0015,242
Jan 22, 202518.6018.8818.5418.8218.827,763
Jan 21, 202518.6219.0018.4418.7218.7212,116
Jan 20, 202517.6218.7017.5818.6218.6229,333
Jan 17, 202518.2018.2417.8417.8417.8415,009
Jan 16, 202518.6418.6418.1018.2218.228,268
Jan 15, 202519.0019.0018.5818.5818.5813,442
Jan 14, 202519.3819.6418.9619.1819.1830,152
Jan 13, 202519.3619.4419.2419.3219.3215,112
Jan 10, 202519.1419.5819.0019.3219.3212,327
Jan 9, 202518.8219.4218.8219.0819.088,766
Jan 8, 202518.7418.8418.5418.7618.768,976
Jan 7, 202518.6818.8618.5218.7818.7812,123
Jan 6, 202518.4018.5818.4018.5818.587,902
Jan 3, 202518.2018.5618.2018.4018.4012,493
Jan 2, 202517.3618.1617.3618.1618.169,949
Dec 31, 202417.4017.6017.3417.3617.363,150
Dec 30, 202417.3617.5017.2817.4017.405,066
Dec 27, 202417.1017.3417.1017.3217.329,188
Dec 24, 202417.1417.2217.1017.2217.222,351
Dec 23, 202417.0617.4417.0017.1017.1011,230
Dec 20, 202417.1217.1416.9817.0817.089,480
Dec 19, 202417.0017.1416.9217.0817.0820,443
Dec 18, 202416.5417.0816.5017.0017.0018,091
Dec 17, 202416.6016.8616.5216.5416.548,880
Dec 16, 202416.6816.8216.1016.7216.7237,405
Dec 13, 202417.1017.1816.7416.7416.7410,241
Dec 12, 202417.1817.2217.0417.1017.104,418
Dec 11, 202417.1617.2617.0817.2017.204,514
Dec 10, 202417.5817.5817.2817.2817.286,799
Dec 9, 202417.3617.6217.3217.6217.625,143
Dec 6, 202417.2017.4017.0817.3017.303,881
Dec 5, 202416.6817.2216.5617.2217.227,335
Dec 4, 202416.8617.1616.6616.8416.8413,669
Dec 3, 202416.6217.0416.6216.9416.947,723
Dec 2, 202417.2417.2416.4616.7016.7027,887
Nov 29, 202417.4217.9817.4217.6017.604,543
Nov 28, 202417.0617.4617.0417.4617.4610,021
Nov 27, 202417.4017.4017.0217.0617.0612,082
Nov 26, 202417.8417.8417.4017.5017.5012,916
Nov 25, 202418.3818.7017.7217.9817.9822,508
Nov 22, 202418.2618.5218.2418.3018.306,904
Nov 21, 202418.8418.8418.2618.2618.2610,414
Nov 20, 202418.9019.1418.6218.7818.7818,540
Nov 19, 202418.7018.8018.5818.6018.608,895
Nov 18, 202418.9218.9218.4818.5818.587,347
Nov 15, 202419.1019.1418.8618.9418.945,693
Nov 14, 202419.0019.0618.7819.0419.045,544
Nov 13, 202419.5019.5018.9419.0019.009,694
Nov 12, 202419.3419.5819.2619.4619.4611,384
Nov 11, 202419.7419.7819.2619.3419.3411,058
Nov 8, 202419.8020.1019.4419.7619.7629,974
Nov 7, 202418.4419.6818.3819.6619.6635,929
Nov 6, 202418.0018.1018.0018.0418.042,262
Nov 5, 202417.8618.0817.8618.0018.0012,392
Nov 4, 202418.0018.0417.8217.8217.8210,514
Nov 1, 202418.0018.0017.9018.0018.002,203
Oct 31, 202418.0218.1017.8818.0018.005,311
Oct 30, 202418.1818.1817.9218.0218.026,436
Oct 29, 202418.2018.3418.1018.1618.168,467
Oct 28, 202418.3618.4617.9618.1018.1017,838
Oct 25, 202418.2618.2817.8418.0018.006,405
Oct 24, 202418.6418.8418.1618.2418.2424,382
Oct 23, 202417.8218.2617.8018.1018.104,725
Oct 22, 202418.2218.2217.7417.8617.8615,297
Oct 21, 202417.7418.4617.7418.0818.0829,307
Oct 18, 202417.2617.7017.1017.7017.705,036
Oct 17, 202417.4017.4017.0017.2217.225,559
Oct 16, 202417.3017.3817.3017.3617.361,661
Oct 15, 202417.4617.4817.3017.3217.323,779
Oct 14, 202417.5617.5617.4417.4417.441,772
Oct 11, 202417.6217.6217.4017.5617.5611,265
Oct 10, 202417.8217.8617.5617.5617.565,682
Oct 9, 202417.9218.0017.8217.8417.8414,519
Oct 8, 202417.9018.0017.8417.9617.964,226
Oct 7, 202417.8018.0217.8017.9017.907,046
Oct 4, 202418.0018.0017.6617.8017.8013,333
Oct 3, 202417.8218.1817.5017.6017.6023,065
Oct 2, 202417.4617.8017.4017.4017.409,218
Oct 1, 202417.5017.6817.4217.4217.423,115
Sep 30, 202417.7817.7817.5017.5017.502,976
Sep 27, 202418.0018.0017.5217.8017.808,201
Sep 26, 202417.9817.9817.4017.8617.8617,372
Sep 25, 202418.1018.1017.7017.8017.803,977
Sep 24, 202417.7418.1017.5018.1018.108,766
Sep 23, 202417.8017.8017.6417.7417.745,903
Sep 20, 202417.7217.9617.5217.5217.526,551
Sep 19, 202417.7617.8017.6217.7217.722,174
Sep 18, 202417.3417.6417.3417.5817.587,618
Sep 17, 202417.5217.5617.2417.4417.445,245
Sep 16, 202417.5417.6817.5017.5217.525,615
Sep 13, 202417.4417.6817.4017.5217.524,495
Sep 12, 202418.0018.0017.3217.4017.405,890
Sep 11, 202418.2218.2417.6418.0418.047,593
Sep 10, 202417.9418.2417.9218.2018.207,251
Sep 9, 202417.7218.1017.7217.8217.8215,814
Sep 6, 202417.8017.8617.3617.5617.563,766
Sep 5, 202417.5617.8617.2817.8617.8611,470
Sep 4, 202417.5617.7817.5617.7217.722,472
Sep 3, 202417.7617.7617.6017.7217.723,119
Sep 2, 202417.8017.8017.6017.8017.804,388
Aug 30, 202417.5217.8617.4417.8617.868,129
Aug 29, 202417.5417.6417.4017.4817.482,669
Aug 28, 202417.7017.7817.4417.5017.508,366
Aug 27, 202417.6217.8017.3617.5017.504,446
Aug 26, 202417.7817.8017.5217.7817.783,675
Aug 23, 202417.7417.8017.5417.7417.742,396
Aug 22, 202417.9418.1617.7417.7817.786,078
Aug 21, 202417.3817.8417.3817.8017.803,399
Aug 20, 202417.6017.7617.4017.4217.425,327
Aug 19, 202417.4017.6017.4017.6017.602,119
Aug 16, 202417.2817.5017.2017.3217.322,924
Aug 15, 202417.0417.3217.0017.2817.284,489
Aug 14, 202416.7017.0416.6417.0417.044,236
Aug 13, 202416.6816.7616.5016.6416.644,864
Aug 12, 202417.0417.1216.5616.7216.724,271
Aug 9, 202416.6617.0816.6616.9416.944,280
Aug 8, 202416.9016.9016.4416.6616.666,110
Aug 7, 202416.6016.9816.4416.8816.887,436
Aug 6, 202416.2016.6215.8416.5416.5411,703
Aug 5, 202416.3016.3615.8016.1416.1423,099
Aug 2, 202417.2217.2216.6616.6816.6810,275
Aug 1, 202417.6618.0017.2617.3017.3020,520
Jul 31, 202416.8216.9016.5416.5416.5414,629
Jul 30, 202416.5016.7816.2616.7816.7821,092
Jul 29, 202416.7016.7016.2216.5016.5014,755
Jul 26, 202417.3017.4216.4416.6216.6220,237
Jul 25, 202416.9617.3816.5017.2617.2616,293
Jul 24, 202416.9417.2016.7616.9616.9613,794
Jul 23, 202417.8218.0616.9217.0017.0017,758
Jul 22, 202417.3217.6817.2817.6817.6817,991
Jul 19, 202417.9817.9817.2617.3017.3015,744
Jul 18, 202418.7618.8617.8217.8417.8431,590
Jul 17, 202419.2819.2818.5618.7418.747,853
Jul 16, 202419.2819.5819.1019.4619.467,528
Jul 15, 202419.7419.7419.3219.3419.344,764
Jul 12, 202419.1619.4419.1419.3219.324,972
Jul 11, 202419.0819.2818.7819.1619.166,526
Jul 10, 202418.7019.1018.7019.0819.083,231
Jul 9, 202419.2619.2618.6018.6818.6822,669
Jul 8, 202419.4219.8619.3219.3219.3211,326
Jul 5, 202420.0520.2519.6819.6819.6815,126
Jul 4, 202419.7020.5019.6420.1520.1516,522
Jul 3, 202419.3219.8419.1819.7619.7649,133
Jul 2, 202418.0218.6617.9018.6018.6018,319
Jul 1, 202417.6018.4017.6017.9817.9819,291
Jun 28, 202417.5417.8616.8817.1617.1634,768
Jun 27, 202416.6617.7016.5017.3617.3628,276
Jun 26, 202415.9416.5015.7016.4016.4031,352
Jun 25, 202416.5016.5015.7415.9015.9044,342
Jun 24, 202416.8816.8816.0416.6616.6628,238
Jun 21, 202418.2018.2216.8616.9016.9031,068
Jun 20, 202417.8618.3017.6618.3018.3012,764
Jun 19, 202418.1618.2617.7817.9017.9010,737
Jun 18, 202418.3018.7618.0018.2018.2011,761
Jun 17, 202418.0218.4817.5618.1418.1437,126
Jun 14, 202419.5019.8017.9418.3218.3263,987
Jun 13, 202420.4520.6019.6819.8619.8616,077
Jun 12, 202420.3520.5020.0520.2020.2014,029
Jun 11, 202420.9021.1520.1020.3020.3013,080
Jun 10, 202420.9521.0020.4020.8020.8011,240
Jun 7, 202421.0021.3020.9021.3021.307,243
Jun 6, 202421.3021.3021.0021.0021.007,582
Jun 5, 202421.0021.2520.9521.2021.205,277
Jun 4, 202421.8521.8520.8520.9020.9010,327
Jun 3, 202422.2522.4021.8521.8521.857,839
May 31, 202422.1522.3022.0022.1522.1512,708
May 30, 202421.8522.2521.8522.1522.156,605
May 29, 202422.2022.5021.7521.9021.9013,951
May 28, 202422.0522.5022.0022.0022.005,366
May 27, 202421.7022.1021.6022.0522.0512,713
May 24, 202421.4021.6021.1521.6021.605,930
May 23, 202421.6521.8021.3521.4021.406,577
May 22, 202421.7021.8021.5521.6521.654,879
May 21, 202421.8521.8521.3521.6521.6510,529
May 20, 202421.9522.2021.9021.9021.907,307
May 17, 202422.0022.1021.5521.9521.957,746
May 16, 202422.1022.1521.6522.1522.158,935
May 15, 202422.1022.3521.9022.1522.1519,836
May 14, 202421.7022.2021.7022.1022.1018,230
May 13, 202421.6021.6020.8521.5021.5022,807
May 10, 202421.5521.9021.4021.6521.6517,569
May 9, 202421.3021.7521.2521.6021.603,449
May 8, 202421.1521.4020.8521.3521.3510,028
May 7, 202420.8521.2020.8521.1521.1525,160
May 6, 202420.8520.8520.4520.7520.7517,060
May 3, 202420.0020.9519.9420.7520.7551,775
May 2, 202419.6820.4519.6820.0020.0046,712
Apr 30, 202419.9020.0019.4019.5219.5216,747
Apr 29, 202419.4219.7019.4219.7019.7012,482
Apr 26, 202419.2019.4619.1419.3219.3213,997
Apr 25, 202420.0020.0019.0219.1619.1626,951
Apr 24, 202419.7019.7019.2819.5819.5815,456
Apr 23, 202419.8020.0019.3219.4019.4044,971
Apr 22, 202418.7819.9618.7819.5819.5862,913
Apr 19, 202419.2219.2417.7818.2818.2887,973
Apr 18, 202422.8022.8519.3219.3219.32217,343
Apr 17, 202423.5024.2523.5023.9023.9011,936
Apr 16, 202423.9023.9023.2523.5023.5023,909

Related Tickers

AM.PA Dassault Aviation société anonyme
307.40
-0.77%
 
HAG.HA Hensoldt AG
66.60
-3.34%
 
THEON.AS THEON INTERNATIONAL PLC
27.20
+7.51%
 
HO.PA Thales S.A.
257.30
-0.92%
 
SAF.PA Safran SA
214.50
-0.46%
 
ALSOG.PA Sogeclair SA
20.80
0.00%
 
FII.PA Lisi S.A.
27.60
+0.55%
 
ALODY.PA ODYSSEE TECHNOLOGIES
18.00
+1.24%
 
R3NK.DE RENK Group AG
50.49
-2.70%
 
MLHK.PA H&K AG
154.00
+0.65%