Canada markets closed

Exclusive Networks SA (EXN.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
19.700.00 (0.00%)
At close: 05:35PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.7020.0019.7019.7019.7032,518
May 02, 202420.0020.0019.6019.7019.7042,496
Apr 30, 202420.2020.2519.5420.0020.0074,506
Apr 29, 202420.5020.5020.2020.2520.2530,815
Apr 26, 202420.4020.6520.2520.4020.4032,206
Apr 25, 202420.5520.5520.0020.2520.2532,993
Apr 24, 202420.5020.6020.2020.5520.5534,534
Apr 23, 202420.4520.4520.2520.3520.3519,587
Apr 22, 202420.3520.5020.2520.3520.3532,328
Apr 19, 202420.3020.4019.9420.4020.4046,617
Apr 18, 202420.5020.5020.1020.2520.2524,949
Apr 17, 202420.5020.6520.2020.5020.5099,822
Apr 16, 202420.4020.6020.2020.5020.5032,951
Apr 15, 202420.8521.1020.5020.6020.6039,499
Apr 12, 202421.1021.2520.8020.9020.9039,414
Apr 11, 202421.4021.5021.0021.2521.2541,914
Apr 10, 202421.9022.0021.4521.5021.5068,763
Apr 09, 202422.3022.4021.8021.8521.8553,199
Apr 08, 202422.5022.9022.2522.4022.4070,601
Apr 05, 202422.7023.0022.4022.4022.4058,013
Apr 04, 202422.6023.1022.6022.8022.8063,935
Apr 03, 202422.0522.8022.0522.8022.8074,810
Apr 02, 202422.0022.2021.8022.0522.0554,071
Mar 28, 202421.6022.2021.0522.0022.0073,562
Mar 27, 202421.1521.9021.0521.9021.90134,421
Mar 26, 202420.9021.2020.8521.1521.1540,822
Mar 25, 202420.9021.0520.8521.0021.0016,989
Mar 22, 202420.8521.1020.8020.9520.9528,573
Mar 21, 202421.7021.8020.8521.0021.0079,409
Mar 20, 202420.6521.3520.6521.3521.35203,793
Mar 19, 202420.4520.5020.2020.4020.4041,217
Mar 18, 202420.5020.5519.7020.4020.4083,827
Mar 15, 202419.8020.5019.6620.5020.501,121,079
Mar 14, 202418.0420.5017.9019.6419.64529,354
Mar 13, 202418.1418.5618.0418.0418.0447,589
Mar 12, 202418.2618.3618.1018.1418.1421,787
Mar 11, 202418.2218.4218.0818.3018.3031,338
Mar 08, 202418.4618.5218.1418.1818.1826,770
Mar 07, 202418.4418.6218.3818.4018.4021,216
Mar 06, 202418.5018.5018.2418.5018.5017,871
Mar 05, 202418.2818.8018.1418.4618.46102,402
Mar 04, 202417.9018.4617.9018.2618.2681,695
Mar 01, 202417.7417.8017.4417.5817.5821,575
Feb 29, 202417.4618.4817.4217.7417.7450,964
Feb 28, 202417.4017.4016.9617.1017.1042,385
Feb 27, 202417.3017.4017.2017.3217.3212,777
Feb 26, 202417.1417.4817.0017.2817.2836,392
Feb 23, 202417.3417.3817.0417.0617.0654,412
Feb 22, 202417.0017.4416.9617.3417.3421,206
Feb 21, 202417.3017.3016.9017.0017.0046,390
Feb 20, 202417.7417.7417.3417.3417.3429,967
Feb 19, 202418.2218.2217.7017.7617.7634,676
Feb 16, 202418.4618.5018.2418.2418.2413,797
Feb 15, 202418.7418.7418.3618.4618.4635,489
Feb 14, 202418.7018.8018.7018.7418.7443,702
Feb 13, 202418.8018.8018.6218.7018.7031,197
Feb 12, 202419.1419.2418.7218.8018.8052,847
Feb 09, 202419.1019.1018.9019.0419.045,504
Feb 08, 202418.9219.2018.8419.1019.1016,068
Feb 07, 202418.7619.0218.7018.8618.8619,713
Feb 06, 202418.6418.7418.6018.7418.7413,116
Feb 05, 202418.9018.9018.6018.6618.6621,592
Feb 02, 202419.0019.0618.7818.8018.8033,178
Feb 01, 202419.0019.0618.8218.9418.9412,672
Jan 31, 202418.9819.1018.9018.9018.9028,871
Jan 30, 202419.1219.1418.8418.9818.9821,009
Jan 29, 202419.0819.2018.8819.1019.1034,870
Jan 26, 202419.1019.1619.0019.1019.1016,131
Jan 25, 202419.2219.3019.0419.1019.1017,471
Jan 24, 202419.2019.3819.0619.2219.2255,330
Jan 23, 202419.0619.2818.9019.1419.1420,315
Jan 22, 202418.9019.2218.8018.9618.9637,357
Jan 19, 202419.0019.1018.6418.9418.9448,500
Jan 18, 202418.9019.1018.7619.1019.1023,447
Jan 17, 202418.7018.9218.6018.9218.9226,245
Jan 16, 202419.0819.0818.7018.7218.7233,989
Jan 15, 202419.0219.1018.9619.0819.0820,726
Jan 12, 202419.0019.6619.0019.4819.4887,408
Jan 11, 202419.0019.1418.8418.9218.9219,140
Jan 10, 202418.8219.1018.6619.1019.1020,927
Jan 09, 202418.9419.0018.7818.8018.8024,567
Jan 08, 202418.7618.9818.3818.8018.8035,505
Jan 05, 202419.0219.0418.6218.6218.6218,056
Jan 04, 202418.6219.0218.6219.0219.0217,763
Jan 03, 202418.9018.9018.5818.6418.6415,694
Jan 02, 202419.4019.4818.9019.1019.1019,210
Dec 29, 202319.6419.7419.3619.4219.429,376
Dec 28, 202319.5419.7419.5419.7019.706,469
Dec 27, 202319.5019.6819.5019.6019.6022,077
Dec 22, 202319.5019.7019.4019.5619.5615,745
Dec 21, 202319.4019.6219.3419.5019.5020,442
Dec 20, 202319.7419.7419.1619.5219.5233,039
Dec 19, 202319.2419.8419.2419.7819.7892,857
Dec 18, 202319.0219.3019.0019.2419.2441,786
Dec 15, 202318.7019.0818.6419.0819.08119,940
Dec 14, 202318.2418.8618.2418.7418.7440,376
Dec 13, 202318.1018.3617.9418.2018.2027,223
Dec 12, 202318.2018.2217.9818.0818.0818,151
Dec 11, 202317.9418.2417.8018.1818.1875,960
Dec 08, 202317.7217.9417.7217.9417.949,504
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...