Comparing Back to the side-by-side chart ↗
Exail Technologies S.A. (EXA.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +0.9% vs the 50-day and +2.9% vs the 200-day average, 20.9% below the 52-week high and +78.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Exail Technologies S.A. trades 0.9% above its 50-day and 2.9% above its 200-day moving average. (as of 2026-10-30)
Exail Technologies builds hardware and software for undersea and maritime navigation, robotics, aerospace and photonics, sold worldwide from its French base. It runs two divisions: one for navigation gear, positioning tools, sonars and autonomous maritime drones, and another for photonic and quantum parts such as specialty fibres, optical modulators and quantum sensors, alongside simulators and onboard communication kit.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EXA.PA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 125.50 | 126.20 | 125.50 | 125.90 | +0.16% | 22,810 |
| 2026-10-29 | 125.50 | 125.90 | 125.40 | 125.70 | +0.16% | 34,988 |
| 2026-10-28 | 125.10 | 125.50 | 125.10 | 125.50 | +0.24% | 9,157 |
| 2026-10-27 | 125.10 | 125.50 | 125.10 | 125.20 | +0.00% | 13,991 |
| 2026-10-26 | 125.30 | 125.50 | 125.20 | 125.20 | -0.08% | 60,168 |
| 2026-10-23 | 125.30 | 125.50 | 125.20 | 125.30 | +0.08% | 7,288 |
| 2026-10-22 | 125.00 | 125.30 | 125.00 | 125.20 | -0.08% | 18,818 |
| 2026-10-21 | 125.30 | 125.50 | 125.00 | 125.30 | -0.08% | 29,505 |
| 2026-10-20 | 125.30 | 125.60 | 125.00 | 125.40 | -0.24% | 27,697 |
| 2026-10-19 | 125.50 | 125.70 | 125.10 | 125.70 | +0.08% | 17,123 |
| 2026-10-16 | 125.10 | 125.80 | 125.10 | 125.60 | +0.48% | 9,088 |
| 2026-10-15 | 125.80 | 125.80 | 125.00 | 125.00 | -0.40% | 102,686 |
| 2026-10-14 | 125.00 | 126.30 | 125.00 | 125.50 | +0.24% | 47,132 |
| 2026-10-13 | 124.80 | 125.30 | 124.80 | 125.20 | +0.24% | 21,579 |
| 2026-10-12 | 124.50 | 125.20 | 124.50 | 124.90 | +0.08% | 13,374 |
| 2026-10-09 | 124.60 | 125.00 | 124.50 | 124.80 | +0.16% | 13,643 |
| 2026-10-08 | 124.80 | 125.00 | 124.60 | 124.60 | -0.24% | 26,733 |
| 2026-10-07 | 124.70 | 124.90 | 124.50 | 124.90 | +0.16% | 14,291 |
| 2026-10-06 | 124.20 | 124.70 | 124.20 | 124.70 | +0.16% | 40,547 |
| 2026-10-05 | 124.00 | 124.80 | 124.00 | 124.50 | +0.24% | 57,216 |
| 2026-10-02 | 125.30 | 125.90 | 124.20 | 124.20 | -0.88% | 31,407 |
| 2026-10-01 | 125.50 | 125.50 | 124.90 | 125.30 | +0.16% | 26,742 |
| 2026-09-30 | 125.10 | 125.70 | 125.10 | 125.10 | -0.16% | 33,198 |
| 2026-09-29 | 124.80 | 125.50 | 124.80 | 125.30 | +0.24% | 44,045 |
| 2026-09-28 | 124.50 | 125.30 | 124.50 | 125.00 | +0.40% | 17,930 |
| 2026-09-25 | 124.90 | 125.10 | 124.50 | 124.50 | -0.16% | 21,984 |
| 2026-09-24 | 124.70 | 125.30 | 124.60 | 124.70 | -0.24% | 21,514 |
| 2026-09-23 | 124.30 | 125.00 | 124.20 | 125.00 | +0.48% | 36,994 |
| 2026-09-22 | 124.30 | 124.50 | 124.20 | 124.40 | -0.08% | 55,968 |
| 2026-09-21 | 124.50 | 124.70 | 124.50 | 124.50 | +0.00% | 50,140 |
| 2026-09-18 | 124.60 | 124.80 | 124.50 | 124.50 | +0.00% | 106,627 |
| 2026-09-17 | 124.40 | 124.60 | 124.40 | 124.50 | +0.16% | 105,640 |
| 2026-09-16 | 124.30 | 124.60 | 124.30 | 124.30 | +0.00% | 47,481 |
| 2026-09-15 | 124.40 | 124.40 | 124.30 | 124.30 | -0.08% | 147,281 |
| 2026-09-14 | 124.10 | 124.50 | 124.10 | 124.40 | +0.00% | 41,190 |
| 2026-09-11 | 124.10 | 124.50 | 123.90 | 124.40 | +0.32% | 74,920 |
| 2026-09-10 | 124.00 | 124.20 | 123.80 | 124.00 | -0.24% | 31,146 |
| 2026-09-09 | 124.10 | 124.40 | 124.00 | 124.30 | +0.08% | 33,193 |
| 2026-09-08 | 124.20 | 124.20 | 123.90 | 124.20 | +0.00% | 19,553 |
| 2026-09-07 | 124.00 | 124.40 | 124.00 | 124.20 | -0.08% | 11,564 |
| 2026-09-04 | 124.10 | 124.30 | 124.00 | 124.30 | +0.00% | 34,998 |
| 2026-09-03 | 124.30 | 124.30 | 124.00 | 124.30 | +0.00% | 15,828 |
| 2026-09-02 | 124.30 | 124.40 | 124.10 | 124.30 | +0.08% | 16,337 |
| 2026-09-01 | 123.80 | 124.30 | 123.80 | 124.20 | -0.16% | 18,911 |
| 2026-08-31 | 124.30 | 124.40 | 123.70 | 124.40 | +0.00% | 73,034 |
| 2026-08-28 | 124.60 | 124.60 | 124.30 | 124.40 | +0.00% | 39,394 |
| 2026-08-27 | 124.60 | 124.60 | 124.30 | 124.40 | -0.08% | 17,071 |
| 2026-08-26 | 124.40 | 124.50 | 124.30 | 124.50 | +0.08% | 12,331 |
| 2026-08-25 | 124.50 | 124.50 | 124.40 | 124.40 | -0.08% | 22,267 |
| 2026-08-24 | 124.30 | 124.50 | 124.30 | 124.50 | +0.08% | 13,681 |
| 2026-08-21 | 124.30 | 124.50 | 124.30 | 124.40 | -0.16% | 39,110 |
| 2026-08-20 | 124.50 | 124.60 | 124.30 | 124.60 | +0.16% | 16,635 |
| 2026-08-19 | 124.40 | 124.70 | 124.40 | 124.40 | -0.08% | 26,044 |
| 2026-08-18 | 124.30 | 124.60 | 124.30 | 124.50 | +0.08% | 18,208 |
| 2026-08-17 | 124.80 | 125.00 | 124.00 | 124.40 | -0.24% | 29,164 |
| 2026-08-14 | 124.60 | 124.80 | 124.10 | 124.70 | +0.16% | 24,218 |
| 2026-08-13 | 124.90 | 124.90 | 124.50 | 124.50 | -0.24% | 43,534 |
| 2026-08-12 | 124.60 | 125.00 | 124.60 | 124.80 | +0.16% | 24,205 |
| 2026-08-11 | 125.00 | 125.00 | 124.60 | 124.60 | -0.08% | 33,908 |
| 2026-08-10 | 125.00 | 125.20 | 124.60 | 124.70 | +0.08% | 20,217 |
| 2026-08-07 | 125.00 | 125.10 | 124.50 | 124.60 | +0.08% | 55,843 |
| 2026-08-06 | 125.70 | 125.70 | 124.50 | 124.50 | -1.03% | 65,376 |
| 2026-08-05 | 125.50 | 125.90 | 125.10 | 125.80 | +0.64% | 38,597 |
| 2026-08-04 | 125.00 | 125.60 | 124.50 | 125.00 | +0.08% | 36,582 |
| 2026-08-03 | 124.90 | 125.10 | 124.60 | 124.90 | +0.24% | 40,401 |
| 2026-07-31 | 125.00 | 125.20 | 124.50 | 124.60 | -0.08% | 21,316 |
| 2026-07-30 | 124.40 | 125.40 | 124.40 | 124.70 | +0.32% | 21,767 |
| 2026-07-29 | 124.30 | 124.50 | 124.10 | 124.30 | -0.08% | 58,038 |
| 2026-07-28 | 124.10 | 124.50 | 124.10 | 124.40 | +0.16% | 50,748 |
| 2026-07-27 | 124.10 | 124.50 | 124.00 | 124.20 | +0.00% | 47,545 |
| 2026-07-24 | 123.90 | 124.40 | 123.80 | 124.20 | +0.08% | 75,551 |
| 2026-07-23 | 124.10 | 124.40 | 123.90 | 124.10 | +0.08% | 65,462 |
| 2026-07-22 | 124.00 | 124.50 | 124.00 | 124.00 | +0.00% | 63,138 |
| 2026-07-21 | 124.00 | 124.50 | 124.00 | 124.00 | +0.00% | 35,940 |
| 2026-07-20 | 124.00 | 124.40 | 124.00 | 124.00 | -0.16% | 36,994 |
| 2026-07-17 | 123.50 | 124.40 | 123.50 | 124.20 | +0.57% | 58,602 |
| 2026-07-16 | 124.00 | 124.00 | 123.50 | 123.50 | -0.32% | 52,652 |
| 2026-07-15 | 123.80 | 123.90 | 123.30 | 123.90 | -0.08% | 79,255 |
| 2026-07-14 | 123.00 | 124.00 | 123.00 | 124.00 | +0.81% | 39,301 |
| 2026-07-13 | 123.70 | 124.40 | 123.00 | 123.00 | -0.73% | 98,476 |
| 2026-07-10 | 123.80 | 124.40 | 123.60 | 123.90 | +0.24% | 115,083 |
| 2026-07-09 | 124.90 | 125.00 | 123.60 | 123.60 | -0.96% | 161,085 |
| 2026-07-08 | 124.40 | 125.10 | 124.10 | 124.80 | +0.00% | 103,837 |
| 2026-07-07 | 124.80 | 125.20 | 124.00 | 124.80 | -0.24% | 135,888 |
| 2026-07-06 | 125.40 | 127.60 | 124.00 | 125.10 | +2.12% | 358,084 |
| 2026-07-03 | 122.40 | 123.50 | 120.60 | 122.50 | +0.99% | 55,090 |
| 2026-07-02 | 121.00 | 124.10 | 119.70 | 121.30 | +0.25% | 97,473 |
| 2026-07-01 | 120.30 | 121.40 | 120.30 | 121.00 | +0.75% | 92,497 |
| 2026-06-30 | 120.50 | 121.20 | 119.30 | 120.10 | -0.74% | 88,268 |
| 2026-06-29 | 120.10 | 121.60 | 118.00 | 121.00 | +3.68% | 161,408 |
| 2026-06-26 | 92.30 | 124.50 | 90.45 | 116.70 | +25.28% | 474,654 |
| 2026-06-25 | 96.65 | 97.45 | 91.85 | 93.15 | -5.81% | 111,715 |
| 2026-06-24 | 102.50 | 102.60 | 97.50 | 98.90 | -3.79% | 83,855 |
| 2026-06-23 | 104.00 | 105.40 | 102.50 | 102.80 | -1.15% | 86,433 |
| 2026-06-22 | 108.30 | 109.30 | 101.20 | 104.00 | -3.97% | 96,196 |
| 2026-06-19 | 108.30 | 110.60 | 107.40 | 108.30 | +1.79% | 109,809 |
| 2026-06-18 | 106.50 | 109.40 | 106.00 | 106.40 | +0.66% | 80,103 |
| 2026-06-17 | 105.10 | 108.90 | 104.80 | 105.70 | +0.76% | 59,145 |
| 2026-06-16 | 105.00 | 108.50 | 103.80 | 104.90 | -0.10% | 71,038 |
| 2026-06-15 | 102.00 | 106.20 | 101.50 | 105.00 | +4.37% | 197,008 |
| 2026-06-12 | 105.00 | 105.40 | 94.60 | 100.60 | -16.17% | 501,580 |
| 2026-06-11 | 120.00 | 121.30 | 118.10 | 120.00 | +1.01% | 46,909 |
| 2026-06-10 | 124.00 | 124.00 | 118.00 | 118.80 | -3.96% | 77,325 |
| 2026-06-09 | 130.00 | 130.00 | 123.70 | 123.70 | -4.70% | 70,056 |
| 2026-06-08 | 130.00 | 130.30 | 127.00 | 129.80 | -1.52% | 47,180 |
| 2026-06-05 | 134.10 | 137.20 | 131.40 | 131.80 | -1.49% | 38,064 |
| 2026-06-04 | 132.60 | 133.80 | 130.60 | 133.80 | +1.21% | 29,575 |
| 2026-06-03 | 131.50 | 134.50 | 130.00 | 132.20 | -0.08% | 33,236 |
| 2026-06-02 | 136.90 | 137.00 | 131.20 | 132.30 | -3.85% | 44,919 |
| 2026-06-01 | 144.00 | 144.00 | 134.60 | 137.60 | -4.24% | 86,702 |
| 2026-05-29 | 145.70 | 148.00 | 142.20 | 143.70 | -2.31% | 122,954 |
| 2026-05-28 | 129.50 | 147.60 | 128.80 | 147.10 | +13.24% | 174,726 |
| 2026-05-27 | 129.00 | 131.40 | 126.30 | 129.90 | +1.09% | 48,411 |
| 2026-05-26 | 124.00 | 130.40 | 122.60 | 128.50 | +3.30% | 55,415 |
| 2026-05-25 | 127.60 | 128.70 | 122.70 | 124.40 | -2.43% | 41,318 |
| 2026-05-22 | 122.80 | 127.70 | 122.60 | 127.50 | +3.32% | 55,515 |
| 2026-05-21 | 122.70 | 127.10 | 121.10 | 123.40 | +0.73% | 92,793 |
| 2026-05-20 | 116.90 | 126.20 | 116.80 | 122.50 | +5.60% | 114,642 |
| 2026-05-19 | 112.90 | 118.10 | 112.90 | 116.00 | +3.39% | 65,162 |
| 2026-05-18 | 110.00 | 112.20 | 106.50 | 112.20 | +1.91% | 68,028 |
| 2026-05-15 | 113.90 | 115.00 | 110.10 | 110.10 | -3.67% | 28,631 |
| 2026-05-14 | 110.90 | 115.50 | 109.30 | 114.30 | +3.25% | 51,941 |
| 2026-05-13 | 113.90 | 114.30 | 108.00 | 110.70 | -1.60% | 69,088 |
| 2026-05-12 | 109.20 | 114.50 | 108.50 | 112.50 | +3.02% | 71,786 |
| 2026-05-11 | 109.20 | 110.00 | 105.50 | 109.20 | +0.00% | 70,825 |
| 2026-05-08 | 112.90 | 112.90 | 107.40 | 109.20 | -2.67% | 78,909 |
| 2026-05-07 | 122.20 | 122.20 | 111.10 | 112.20 | -7.58% | 120,440 |
| 2026-05-06 | 127.00 | 128.30 | 118.60 | 121.40 | -3.57% | 78,948 |
| 2026-05-05 | 125.00 | 127.40 | 124.10 | 125.90 | +0.48% | 36,825 |
| 2026-05-04 | 125.10 | 128.90 | 124.10 | 125.30 | +1.38% | 53,177 |
| 2026-04-30 | 123.10 | 125.80 | 122.20 | 123.60 | -0.24% | 39,504 |
| 2026-04-29 | 125.00 | 126.00 | 123.20 | 123.90 | -0.72% | 34,079 |
| 2026-04-28 | 122.00 | 124.80 | 121.00 | 124.80 | +2.04% | 73,859 |
| 2026-04-27 | 118.40 | 122.50 | 118.40 | 122.30 | +2.34% | 64,002 |
| 2026-04-24 | 125.30 | 125.30 | 118.50 | 119.50 | -4.63% | 70,690 |
| 2026-04-23 | 121.80 | 127.20 | 120.50 | 125.30 | +3.04% | 61,928 |
| 2026-04-22 | 123.50 | 126.90 | 120.70 | 121.60 | -0.16% | 69,490 |
| 2026-04-21 | 123.00 | 127.80 | 121.80 | 121.80 | -0.33% | 72,723 |
| 2026-04-20 | 122.90 | 126.10 | 121.20 | 122.20 | +1.33% | 71,510 |
| 2026-04-17 | 134.00 | 136.20 | 120.60 | 120.60 | -8.77% | 157,764 |
| 2026-04-16 | 123.60 | 135.30 | 120.00 | 132.20 | +0.61% | 112,027 |
| 2026-04-15 | 127.90 | 131.40 | 124.30 | 131.40 | +1.94% | 68,421 |
| 2026-04-14 | 129.60 | 131.00 | 127.30 | 128.90 | +0.62% | 41,923 |
| 2026-04-13 | 125.50 | 130.20 | 124.50 | 128.10 | +3.89% | 85,092 |
| 2026-04-10 | 126.20 | 129.30 | 121.20 | 123.30 | -0.40% | 75,845 |
| 2026-04-09 | 126.10 | 126.10 | 122.60 | 123.80 | -2.21% | 48,629 |
| 2026-04-08 | 132.20 | 133.40 | 124.90 | 126.60 | -0.31% | 66,858 |
| 2026-04-07 | 132.40 | 132.40 | 124.00 | 127.00 | -4.51% | 61,555 |
| 2026-04-02 | 128.00 | 133.00 | 124.40 | 133.00 | +1.53% | 71,146 |
| 2026-04-01 | 122.00 | 131.80 | 120.60 | 131.00 | +10.08% | 129,438 |
| 2026-03-31 | 116.80 | 119.80 | 114.20 | 119.00 | +1.88% | 70,159 |
| 2026-03-30 | 116.40 | 117.80 | 112.20 | 116.80 | +2.82% | 86,940 |
| 2026-03-27 | 119.00 | 119.40 | 113.40 | 113.60 | -3.40% | 110,637 |
| 2026-03-26 | 126.00 | 126.40 | 116.40 | 117.60 | -7.11% | 130,998 |
| 2026-03-25 | 130.00 | 131.00 | 126.00 | 126.60 | +0.96% | 102,142 |
| 2026-03-24 | 130.00 | 130.60 | 124.00 | 125.40 | -9.52% | 215,948 |
| 2026-03-23 | 146.80 | 150.40 | 136.00 | 138.60 | -6.22% | 121,580 |
| 2026-03-20 | 154.00 | 159.20 | 144.40 | 147.80 | -0.67% | 300,631 |
| 2026-03-19 | 143.80 | 150.20 | 142.20 | 148.80 | +3.48% | 124,658 |
| 2026-03-18 | 139.80 | 147.60 | 134.60 | 143.80 | +6.05% | 214,028 |
| 2026-03-17 | 138.20 | 138.20 | 132.20 | 135.60 | -1.74% | 96,259 |
| 2026-03-16 | 127.00 | 138.40 | 127.00 | 138.00 | +8.15% | 130,370 |
| 2026-03-13 | 130.40 | 132.40 | 127.20 | 127.60 | -0.31% | 138,768 |
| 2026-03-12 | 135.80 | 136.20 | 125.40 | 128.00 | -3.61% | 130,558 |
| 2026-03-11 | 131.80 | 138.00 | 130.80 | 132.80 | +3.91% | 169,826 |
| 2026-03-10 | 130.80 | 134.80 | 126.60 | 127.80 | -1.08% | 113,856 |
| 2026-03-09 | 126.40 | 130.00 | 121.60 | 129.20 | +2.70% | 88,676 |
| 2026-03-06 | 120.60 | 126.80 | 118.20 | 125.80 | +6.43% | 103,878 |
| 2026-03-05 | 133.40 | 133.80 | 117.80 | 118.20 | -11.79% | 89,512 |
| 2026-03-04 | 124.00 | 136.00 | 124.00 | 134.00 | +7.03% | 96,284 |
| 2026-03-03 | 134.40 | 137.00 | 123.60 | 125.20 | -5.30% | 106,102 |
| 2026-03-02 | 124.40 | 138.40 | 123.20 | 132.20 | +6.44% | 171,201 |
| 2026-02-27 | 125.60 | 127.40 | 123.20 | 124.20 | +0.16% | 65,708 |
| 2026-02-26 | 125.40 | 125.40 | 120.00 | 124.00 | -1.27% | 72,784 |
| 2026-02-25 | 121.80 | 127.20 | 120.80 | 125.60 | +3.80% | 104,859 |
| 2026-02-24 | 122.00 | 122.80 | 119.80 | 121.00 | -0.17% | 49,729 |
| 2026-02-23 | 121.40 | 121.60 | 117.80 | 121.20 | -1.30% | 82,717 |
| 2026-02-20 | 119.80 | 125.20 | 119.60 | 122.80 | +2.68% | 105,091 |
| 2026-02-19 | 117.00 | 121.20 | 115.60 | 119.60 | -0.83% | 79,171 |
| 2026-02-18 | 117.20 | 121.20 | 115.60 | 120.60 | +4.51% | 110,539 |
| 2026-02-17 | 115.00 | 116.20 | 112.40 | 115.40 | +0.70% | 48,871 |
| 2026-02-16 | 110.40 | 114.80 | 109.20 | 114.60 | +2.87% | 54,156 |
| 2026-02-13 | 114.00 | 114.40 | 110.20 | 111.40 | -1.24% | 39,636 |
| 2026-02-12 | 112.20 | 114.00 | 110.80 | 112.80 | +1.99% | 44,471 |
| 2026-02-11 | 110.40 | 112.40 | 107.80 | 110.60 | -0.90% | 34,633 |
| 2026-02-10 | 110.00 | 111.60 | 106.80 | 111.60 | +1.27% | 34,831 |
| 2026-02-09 | 111.60 | 113.20 | 107.40 | 110.20 | +0.36% | 49,833 |
| 2026-02-06 | 108.60 | 110.40 | 105.80 | 109.80 | -0.18% | 49,215 |
| 2026-02-05 | 114.80 | 115.20 | 109.20 | 110.00 | -4.35% | 70,206 |
| 2026-02-04 | 120.40 | 120.80 | 115.00 | 115.00 | -4.80% | 109,191 |
| 2026-02-03 | 118.60 | 121.20 | 117.60 | 120.80 | +2.72% | 87,212 |
| 2026-02-02 | 109.20 | 118.60 | 107.20 | 117.60 | +6.33% | 145,542 |
| 2026-01-30 | 110.20 | 111.20 | 108.60 | 110.60 | +0.18% | 65,801 |
| 2026-01-29 | 111.00 | 113.60 | 109.00 | 110.40 | +1.66% | 110,895 |
| 2026-01-28 | 108.00 | 112.20 | 105.00 | 108.60 | +2.45% | 88,216 |
| 2026-01-27 | 98.50 | 106.00 | 98.00 | 106.00 | +6.75% | 82,366 |
| 2026-01-26 | 104.40 | 104.60 | 98.60 | 99.30 | -4.70% | 43,095 |
| 2026-01-23 | 101.80 | 104.20 | 101.00 | 104.20 | +2.16% | 35,775 |
| 2026-01-22 | 104.00 | 105.80 | 101.20 | 102.00 | -2.11% | 82,875 |
| 2026-01-21 | 107.40 | 107.80 | 102.80 | 104.20 | -2.43% | 45,670 |
| 2026-01-20 | 106.60 | 107.40 | 102.00 | 106.80 | -0.56% | 101,168 |
| 2026-01-19 | 108.00 | 109.80 | 107.40 | 107.40 | +0.37% | 64,612 |
| 2026-01-16 | 108.80 | 109.00 | 106.80 | 107.00 | -0.93% | 51,408 |
| 2026-01-15 | 107.80 | 108.80 | 105.80 | 108.00 | +1.31% | 82,535 |
| 2026-01-14 | 105.80 | 107.40 | 104.40 | 106.60 | +2.70% | 119,358 |
| 2026-01-13 | 107.40 | 107.80 | 103.20 | 103.80 | -7.32% | 207,622 |
| 2026-01-12 | 113.00 | 117.40 | 111.40 | 112.00 | +1.27% | 157,371 |
| 2026-01-09 | 106.40 | 113.00 | 104.20 | 110.60 | +4.14% | 130,594 |
| 2026-01-08 | 105.40 | 106.60 | 101.20 | 106.20 | +1.14% | 124,925 |
| 2026-01-07 | 98.90 | 105.00 | 98.30 | 105.00 | +10.29% | 137,068 |
| 2026-01-06 | 99.00 | 101.20 | 92.70 | 95.20 | -2.66% | 99,089 |
| 2026-01-05 | 92.50 | 98.70 | 90.10 | 97.80 | +14.92% | 193,931 |
| 2026-01-02 | 81.40 | 85.10 | 81.40 | 85.10 | +4.42% | 50,800 |
| 2025-12-31 | 82.20 | 82.40 | 80.60 | 81.50 | -1.45% | 11,621 |
| 2025-12-30 | 80.50 | 83.30 | 80.20 | 82.70 | +2.48% | 31,259 |
| 2025-12-29 | 82.10 | 83.70 | 79.00 | 80.70 | -1.22% | 62,145 |
| 2025-12-24 | 84.30 | 84.90 | 81.70 | 81.70 | -2.85% | 26,700 |
| 2025-12-23 | 84.10 | 84.80 | 83.10 | 84.10 | +1.20% | 38,766 |
| 2025-12-22 | 84.00 | 84.00 | 81.50 | 83.10 | -0.84% | 42,129 |
| 2025-12-19 | 84.50 | 85.30 | 82.10 | 83.80 | -0.24% | 55,868 |
| 2025-12-18 | 82.10 | 84.00 | 81.50 | 84.00 | +2.69% | 39,395 |
| 2025-12-17 | 84.00 | 85.30 | 81.50 | 81.80 | -2.50% | 37,074 |
| 2025-12-16 | 85.60 | 85.90 | 82.40 | 83.90 | -3.23% | 59,898 |
| 2025-12-15 | 87.60 | 87.60 | 85.40 | 86.70 | -0.46% | 32,723 |
| 2025-12-12 | 86.60 | 89.00 | 86.00 | 87.10 | +0.93% | 42,327 |
| 2025-12-11 | 87.10 | 88.50 | 85.90 | 86.30 | -1.93% | 46,889 |
| 2025-12-10 | 89.80 | 90.70 | 85.20 | 88.00 | -2.11% | 77,285 |
| 2025-12-09 | 88.50 | 94.40 | 88.10 | 89.90 | +1.70% | 125,353 |
| 2025-12-08 | 83.40 | 90.90 | 83.40 | 88.40 | +7.02% | 125,129 |
| 2025-12-05 | 84.20 | 85.50 | 82.00 | 82.60 | -0.24% | 78,265 |
| 2025-12-04 | 83.00 | 83.00 | 80.50 | 82.80 | +1.10% | 50,479 |
| 2025-12-03 | 78.70 | 82.60 | 78.10 | 81.90 | +5.41% | 80,379 |
| 2025-12-02 | 74.60 | 78.60 | 73.70 | 77.70 | +4.44% | 58,008 |
| 2025-12-01 | 74.70 | 75.10 | 72.80 | 74.40 | -1.85% | 51,083 |
| 2025-11-28 | 76.60 | 76.90 | 75.20 | 75.80 | -0.92% | 29,714 |
| 2025-11-27 | 75.60 | 77.30 | 74.80 | 76.50 | +2.55% | 50,023 |
| 2025-11-26 | 74.70 | 75.00 | 73.20 | 74.60 | +1.91% | 37,971 |
| 2025-11-25 | 74.60 | 76.60 | 70.70 | 73.20 | -0.95% | 152,503 |
| 2025-11-24 | 75.40 | 76.50 | 73.70 | 73.90 | -2.76% | 121,528 |
| 2025-11-21 | 79.70 | 80.00 | 75.30 | 76.00 | -6.40% | 104,614 |
| 2025-11-20 | 80.90 | 83.10 | 80.40 | 81.20 | +2.40% | 54,318 |
| 2025-11-19 | 82.70 | 84.40 | 78.70 | 79.30 | -3.88% | 82,644 |
| 2025-11-18 | 80.70 | 83.00 | 80.30 | 82.50 | -1.08% | 51,546 |
| 2025-11-17 | 81.00 | 83.70 | 80.40 | 83.40 | +5.04% | 89,437 |
| 2025-11-14 | 78.30 | 79.40 | 75.80 | 79.40 | +0.89% | 68,156 |
| 2025-11-13 | 75.90 | 79.90 | 75.60 | 78.70 | +3.83% | 63,769 |
| 2025-11-12 | 75.20 | 75.90 | 74.90 | 75.80 | +1.47% | 33,544 |
| 2025-11-11 | 76.50 | 76.60 | 73.30 | 74.70 | -3.24% | 51,766 |
| 2025-11-10 | 77.20 | 78.10 | 76.80 | 77.20 | +1.98% | 47,374 |
| 2025-11-07 | 73.20 | 77.00 | 73.00 | 75.70 | +1.61% | 88,926 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+13.54%). Worst month: Sep (-5.24%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Exail Technologies S.A.'s (EXA.PA) latest close?
125.90 on 2026-10-30, from the Closelook data lake's daily price record.
What is EXA.PA's 52-week high and low?
159.20 high and 70.70 low over the trailing 52 weeks, as of 2026-10-30.
What is Exail Technologies S.A.'s strongest and weakest month historically?
Historically, EXA.PA's strongest calendar month has been May (average +13.54%) and its weakest Sep (average -5.24%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.
What is the current Closelooknet signal on EXA.PA?
Uptrend stack intact: Trades +0.9% vs the 50-day and +2.9% vs the 200-day average, 20.9% below the 52-week high and +78.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is EXA.PA above its 50-day and 200-day moving averages?
Exail Technologies S.A. trades 0.9% above its 50-day and 2.9% above its 200-day moving average (0.6% above its 20-day). As of 2026-10-30.