Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Helsinki - Delayed Quote EUR

Exel Composites Oyj (EXL1V.HE)

Compare
0.3410
-0.0290
(-7.84%)
At close: April 4 at 6:29:41 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.37000.37100.33500.33900.3390348,798
Apr 3, 20250.38400.38900.36700.37000.3700246,634
Apr 2, 20250.39600.39800.39100.39100.391045,342
Apr 1, 20250.39700.40100.39500.39500.395055,326
Mar 31, 20250.40500.41000.38600.39500.395084,525
Mar 28, 20250.41800.42200.39500.40300.4030646,510
Mar 27, 20250.40700.42400.40700.41700.4170108,319
Mar 26, 20250.40500.42500.40500.40600.406086,718
Mar 25, 20250.42000.43500.40500.40500.4050340,797
Mar 24, 20250.40000.42600.39900.41700.4170228,886
Mar 21, 20250.40700.41500.38800.39300.3930119,413
Mar 20, 20250.39500.41800.39500.40700.4070424,010
Mar 19, 20250.39500.39600.39000.39300.3930126,260
Mar 18, 20250.38300.39300.38000.38900.3890166,116
Mar 17, 20250.38400.39000.37600.38300.3830121,695
Mar 14, 20250.37700.38800.37700.38500.3850154,897
Mar 13, 20250.36700.37800.36700.37600.376036,646
Mar 12, 20250.37000.37300.36700.37100.371011,632
Mar 11, 20250.36900.36900.36000.36600.366069,872
Mar 10, 20250.38000.38000.36800.36900.369043,136
Mar 7, 20250.38000.38900.36900.37400.3740157,670
Mar 6, 20250.37300.38300.37000.37900.379098,770
Mar 5, 20250.36100.37500.36100.37300.3730186,563
Mar 4, 20250.35800.38900.35600.36000.3600551,709
Mar 3, 20250.35300.36000.35300.35700.357023,554
Feb 28, 20250.37000.37000.35000.35200.352075,754
Feb 27, 20250.37500.37500.35400.36900.3690673,797
Feb 26, 20250.35500.36600.35200.36000.3600237,529
Feb 25, 20250.36400.36400.35100.35500.3550223,831
Feb 24, 20250.34900.38000.34200.36400.3640379,286
Feb 21, 20250.34400.34700.34300.34700.347049,063
Feb 20, 20250.34300.34400.33700.34000.340066,478
Feb 19, 20250.35600.35600.33300.33700.3370171,494
Feb 18, 20250.35600.35800.35000.35600.3560166,315
Feb 17, 20250.36200.36200.33500.35000.3500371,464
Feb 14, 20250.34600.39000.34600.36000.3600562,887
Feb 13, 20250.31900.33900.31500.33700.3370313,205
Feb 12, 20250.31200.32500.31200.32000.3200147,362
Feb 11, 20250.31900.31900.30800.31800.318034,242
Feb 10, 20250.32000.32300.31400.31400.314040,183
Feb 7, 20250.32100.32200.31000.31400.314055,971
Feb 6, 20250.32500.32500.31500.31600.316031,934
Feb 5, 20250.31200.32600.31200.32400.324016,274
Feb 4, 20250.32400.32400.30800.31500.315063,769
Feb 3, 20250.32100.32700.30800.32000.3200163,432
Jan 31, 20250.33000.33900.32400.33000.3300121,081
Jan 30, 20250.32700.34000.32000.34000.34001,152,575
Jan 29, 20250.32500.32700.32000.32600.3260134,953
Jan 28, 20250.32000.32600.32000.32500.3250125,998
Jan 27, 20250.31900.32700.31800.32000.320067,121
Jan 24, 20250.31400.32200.31200.31800.318095,109
Jan 23, 20250.31900.31900.31100.31500.315090,732
Jan 22, 20250.32100.32100.30600.31000.3100257,003
Jan 21, 20250.32500.32700.31300.32100.3210141,270
Jan 20, 20250.32000.32500.31900.32400.324081,075
Jan 17, 20250.31500.31900.31500.31900.319055,998
Jan 16, 20250.31800.31900.31200.31400.314094,983
Jan 15, 20250.30500.31200.30500.31200.312089,484
Jan 14, 20250.30500.30700.30000.30400.304085,489
Jan 13, 20250.30300.30500.30200.30300.303069,837
Jan 10, 20250.30500.32000.30000.30200.302096,166
Jan 9, 20250.30400.30500.30000.30500.305080,363
Jan 8, 20250.32000.32200.29200.30500.3050178,848
Jan 7, 20250.30900.33800.30100.31600.3160199,073
Jan 3, 20250.30900.30900.30200.30700.3070100,307
Jan 2, 20250.29000.29900.29000.29900.2990291,904
Dec 30, 20240.28100.28600.27700.28000.2800372,647
Dec 27, 20240.28300.28400.27300.28100.28103,319,454
Dec 23, 20240.29100.29100.27800.28300.2830278,162
Dec 20, 20240.28900.29300.28500.29200.2920230,481
Dec 19, 20240.28400.29700.28400.29300.2930181,515
Dec 18, 20240.29400.29800.29000.29400.2940157,459
Dec 17, 20240.29500.30100.29000.29700.2970299,370
Dec 16, 20240.30500.31000.29200.29800.2980247,670
Dec 13, 20240.31700.31700.30700.30700.3070127,568
Dec 12, 20240.30800.31700.30600.31700.3170244,573
Dec 11, 20240.30800.31000.30000.30800.3080217,695
Dec 10, 20240.31400.31500.30000.30800.3080216,270
Dec 9, 20240.32400.32600.30800.31500.3150414,392
Dec 5, 20240.32700.32900.31500.32200.3220214,660
Dec 4, 20240.31600.33000.31600.32700.3270298,946
Dec 3, 20240.30800.31900.30600.31400.3140494,951
Dec 2, 20240.29300.30800.29200.30500.3050429,053
Nov 29, 20240.27100.29900.27100.28200.2820427,289
Nov 28, 20240.26400.27200.26100.26900.2690210,515
Nov 27, 20240.26900.27200.26000.26500.2650406,275
Nov 26, 20240.27300.27500.26800.26800.2680265,028
Nov 25, 20240.28000.28000.26600.27400.2740418,141
Nov 22, 20240.27600.28400.27200.27900.2790136,920
Nov 21, 20240.28400.28400.27300.27500.2750193,684
Nov 20, 20240.28900.28900.28000.28000.280095,912
Nov 19, 20240.29400.29400.28000.28600.286082,814
Nov 18, 20240.28500.29700.27800.29400.2940169,758
Nov 15, 20240.29000.29100.28300.28700.2870194,210
Nov 14, 20240.28500.29200.28000.29000.2900111,485
Nov 13, 20240.29400.29900.27900.29200.2920449,384
Nov 12, 20240.29800.30400.28400.29100.2910204,820
Nov 11, 20240.31100.31100.29300.29800.2980282,227
Nov 8, 20240.30600.31000.30200.30700.3070143,726
Nov 7, 20240.31000.31400.30700.30700.3070163,067
Nov 6, 20240.32600.33300.31000.31200.3120152,549
Nov 5, 20240.32400.32600.31000.32600.3260209,802
Nov 4, 20240.33600.34000.31600.32300.3230193,588
Nov 1, 20240.34600.35600.33200.33600.3360170,843
Oct 31, 20240.37800.38200.33100.34500.3450330,197
Oct 30, 20240.36500.36900.35600.36700.3670186,707
Oct 29, 20240.36000.37000.35800.36500.365016,080
Oct 28, 20240.36100.37000.35300.36000.360097,883
Oct 25, 20240.37000.37100.35000.36700.367065,523
Oct 24, 20240.36000.37700.36000.36700.367034,537
Oct 23, 20240.37200.38500.35600.36100.361090,534
Oct 22, 20240.37600.38400.37100.37100.371062,901
Oct 21, 20240.38000.38600.37500.37500.3750112,752
Oct 18, 20240.37600.38600.37600.38000.380095,140
Oct 17, 20240.38000.38400.37600.38100.38108,181
Oct 16, 20240.38400.38700.37400.37600.376079,464
Oct 15, 20240.38500.38700.37700.38400.384041,130
Oct 14, 20240.40000.40000.37700.38200.3820216,424
Oct 11, 20240.38800.39900.38300.38700.3870142,313
Oct 10, 20240.38000.39200.38000.38700.3870230,194
Oct 9, 20240.38800.38800.37200.37400.374090,454
Oct 8, 20240.38800.38900.37700.38100.381084,528
Oct 7, 20240.39100.39300.38600.38800.388025,636
Oct 4, 20240.38400.39300.38400.38600.386088,516
Oct 3, 20240.38700.38700.38000.38400.384091,460
Oct 2, 20240.38700.38800.36000.38700.3870445,285
Oct 1, 20240.39400.39400.38000.38800.3880617,623
Sep 30, 20240.38200.39600.38100.39600.396050,492
Sep 27, 20240.38500.39800.37800.39000.3900155,930
Sep 26, 20240.39600.39600.38600.39200.3920108,735
Sep 25, 20240.39900.40300.38600.39600.3960304,566
Sep 24, 20240.38000.39300.38000.38000.380060,229
Sep 23, 20240.39100.40300.38000.38000.3800196,688
Sep 20, 20240.40700.40700.38300.38400.3840229,919
Sep 19, 20240.37600.40200.37600.38000.3800328,315
Sep 18, 20240.37100.38000.37100.37600.3760527,291
Sep 17, 20240.37000.37900.36200.37000.370091,193
Sep 16, 20240.36800.37500.36500.37000.370037,848
Sep 13, 20240.37000.38800.36400.36800.3680110,091
Sep 12, 20240.39000.39500.36100.37600.3760146,075
Sep 11, 20240.38700.39700.38300.38900.389089,202
Sep 10, 20240.38900.39200.38000.38000.380035,211
Sep 9, 20240.38000.39400.37900.38000.380049,529
Sep 6, 20240.39300.39300.37500.37900.3790110,260
Sep 5, 20240.38500.39300.37800.38100.3810132,369
Sep 4, 20240.39500.39500.37800.39500.395027,983
Sep 3, 20240.39400.40400.38000.39600.3960104,519
Sep 2, 20240.40300.40500.38300.39400.3940715,785
Aug 30, 20240.40300.40800.39900.40000.4000172,171
Aug 29, 20240.40300.41000.39900.40300.4030300,375
Aug 28, 20240.40800.40800.39600.39700.3970255,235
Aug 27, 20240.38500.40800.37300.40800.4080934,755
Aug 26, 20240.37000.38500.36100.37900.3790335,869
Aug 23, 20240.36300.36900.36300.36800.368065,327
Aug 22, 20240.35500.36700.35200.36300.3630143,232
Aug 21, 20240.38000.38000.35200.36000.3600136,684
Aug 20, 20240.37100.38000.35600.36200.3620186,839
Aug 19, 20240.35800.37500.35000.37100.3710502,497
Aug 16, 20240.33000.35500.32600.35000.35001,073,829
Aug 15, 20240.30000.32700.30000.32300.32302,612,440
Aug 14, 20240.29400.29700.29300.29700.2970241,751
Aug 13, 20240.29400.29500.29200.29300.2930285,297
Aug 12, 20240.29000.29300.29000.29000.290050,997
Aug 9, 20240.29000.29300.28800.29000.290076,734
Aug 8, 20240.29300.29300.28500.28500.28505,937
Aug 7, 20240.29100.29300.28300.29300.293044,584
Aug 6, 20240.28600.29000.27700.29000.2900102,888
Aug 5, 20240.27700.27700.25600.27500.2750348,506
Aug 2, 20240.29500.29600.28000.28300.2830160,325
Aug 1, 20240.29500.29600.28900.29500.295060,801
Jul 31, 20240.29200.29500.29000.29400.2940118,615
Jul 30, 20240.29100.29500.29000.29500.2950118,061
Jul 29, 20240.29400.29700.29200.29600.296087,211
Jul 26, 20240.29500.29700.28800.29700.297061,459
Jul 25, 20240.29500.29500.29000.29500.295098,199
Jul 24, 20240.28800.29500.28800.29500.2950140,654
Jul 23, 20240.28900.29400.28700.29400.294078,001
Jul 22, 20240.29000.29800.28800.29500.2950109,009
Jul 19, 20240.29600.29600.28800.29000.290055,980
Jul 18, 20240.29500.29600.29200.29600.296015,872
Jul 17, 20240.29200.29600.29000.29500.2950144,323
Jul 16, 20240.29000.29300.28800.29000.290024,459
Jul 15, 20240.29500.29500.28700.29000.2900153,271
Jul 12, 20240.29800.29800.29100.29500.295045,864
Jul 11, 20240.29900.29900.29300.29800.298036,639
Jul 10, 20240.30100.30500.29700.29900.299056,419
Jul 9, 20240.30100.30100.29700.29900.299073,855
Jul 8, 20240.30200.30200.29800.30100.3010161,969
Jul 5, 20240.29900.30200.29700.30200.3020115,707
Jul 4, 20240.30100.30200.29700.30000.300079,537
Jul 3, 20240.30400.30400.29200.30000.300031,990
Jul 2, 20240.30000.30500.29500.30300.3030155,271
Jul 1, 20240.30000.30200.29600.29900.2990172,451
Jun 28, 20240.30000.30300.29600.30000.300078,330
Jun 27, 20240.29800.30200.29800.29900.299043,071
Jun 26, 20240.30500.30600.29800.30000.3000211,308
Jun 25, 20240.30400.30400.29700.30300.3030177,917
Jun 24, 20240.30000.30400.29500.30400.3040182,517
Jun 20, 20240.29900.29900.28900.29500.2950203,654
Jun 19, 20240.30100.30100.29100.30000.3000217,216
Jun 18, 20240.29300.30000.29300.30000.3000320,858
Jun 17, 20240.30900.30900.28200.29200.2920880,016
Jun 14, 20240.32200.32200.30100.30900.309023,501
Jun 13, 20240.33000.33000.30500.32200.322054,939
Jun 12, 20240.32900.33800.32200.33000.330063,456
Jun 11, 20240.32900.32900.31600.32900.32903,155
Jun 10, 20240.32000.34500.31000.32900.329078,391
Jun 7, 20240.32900.33000.31200.32600.326027,093
Jun 6, 20240.31700.32900.31700.32900.329068,231
Jun 5, 20240.32300.33600.31000.31600.3160237,585
Jun 4, 20240.33800.33800.31400.31700.3170143,385
Jun 3, 20240.31200.34000.30500.31000.3100431,376
May 31, 20240.33200.34800.30200.30700.3070219,105
May 30, 20240.29500.33500.28400.32000.3200625,343
May 29, 20240.33400.33400.28600.29400.2940242,143
May 28, 20240.33500.33500.31900.33400.3340195,392
May 27, 20240.36500.36500.31700.33500.3350227,656
May 24, 20240.42000.42000.35400.36500.3650151,648
May 23, 20240.42000.43000.41800.42000.420054,343
May 22, 20240.42000.42000.41000.41800.418039,939
May 21, 20240.43000.43000.40000.41000.410043,439
May 20, 20240.42100.45400.40000.40700.4070279,426
May 17, 20240.38800.39390.36780.38440.3844145,884
May 16, 20240.39160.39160.37970.38800.3880127,865
May 15, 20240.39160.39750.38680.39160.391647,709
May 14, 20240.39040.39160.38210.39160.3916139,445
May 13, 20240.39390.39390.38920.39040.390441,274
May 10, 20241.62501.66501.62501.63501.63507,853
May 8, 20241.68001.68001.63001.63001.63006,446
May 7, 20241.63001.67501.63001.67001.67005,443
May 6, 20241.68001.68001.63001.65501.655016,124
May 3, 20241.68001.68001.65001.67501.675012,940
May 2, 20241.66001.68001.64501.68001.680037,182
Apr 30, 20241.61001.68501.60501.63501.635039,532
Apr 29, 20241.61001.71001.58001.61001.610057,475
Apr 26, 20241.66001.66001.46001.59501.595093,098
Apr 25, 20241.70001.90001.40001.74001.7400208,910
Apr 24, 20242.11002.15002.10002.15002.15007,558
Apr 23, 20242.11002.12002.10002.11002.11006,954
Apr 22, 20242.08002.12002.08002.12002.12006,806
Apr 19, 20242.06002.10002.05002.09002.09009,041
Apr 18, 20242.10002.12002.05002.11002.11006,173
Apr 17, 20242.09002.10002.06002.09002.09004,652
Apr 16, 20242.08002.09002.05002.09002.09007,384
Apr 15, 20242.14002.15002.05002.09002.090015,221
Apr 12, 20242.12002.14002.10002.14002.14004,349
Apr 11, 20242.11002.14002.11002.12002.12003,635
Apr 10, 20242.10002.13002.08002.11002.110010,000
Apr 9, 20242.13002.13002.10002.10002.10005,018
Apr 8, 20242.11002.14002.07002.13002.130013,089
Apr 5, 20242.10002.11002.06002.11002.110012,895
Apr 4, 20242.11002.13002.09002.10002.100017,294

Related Tickers

DYOBY.IS DYO Boya Fabrikalari Sanayi ve Ticaret A.S.
17.48
-7.61%
 
SFOODS.HE Solar Foods Oyj
4.5250
-11.45%
 
CANATU.HE Canatu Oyj A
9.80
-3.92%
 
ALCRB.PA Carbios SAS
4.9850
-13.75%
 
SYNT.L Synthomer plc
93.50
-5.46%
 
AVNT Avient Corporation
30.43
-6.37%
 
AVTX.AS Avantium N.V.
0.9360
+4.00%