EXAE.ATEXAE.AT
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.10 | $6.10 | $6.01 | $6.01 | 5,224 |
| 1/15/2026 | $6.14 | $6.16 | $6.02 | $6.06 | 44,978 |
| 1/14/2026 | $6.11 | $6.12 | $6.08 | $6.08 | 10,964 |
| 1/13/2026 | $6.12 | $6.15 | $6.06 | $6.08 | 25,272 |
| 1/12/2026 | $6.09 | $6.12 | $6.06 | $6.06 | 26,512 |
| 1/9/2026 | $6.12 | $6.13 | $6.01 | $6.03 | 53,519 |
| 1/8/2026 | $6.21 | $6.22 | $6.06 | $6.12 | 37,604 |
| 1/7/2026 | $6.29 | $6.29 | $6.19 | $6.21 | 15,566 |
| 1/5/2026 | $6.22 | $6.31 | $6.16 | $6.18 | 74,881 |
| 1/2/2026 | $6.34 | $6.36 | $6.28 | $6.31 | 45,718 |
| 12/31/2025 | $6.31 | $6.34 | $6.30 | $6.32 | 30,129 |
| 12/30/2025 | $6.26 | $6.32 | $6.26 | $6.31 | 35,421 |
| 12/29/2025 | $6.25 | $6.31 | $6.23 | $6.31 | 18,482 |
| 12/23/2025 | $6.29 | $6.31 | $6.21 | $6.29 | 78,023 |
| 12/22/2025 | $6.23 | $6.28 | $6.20 | $6.26 | 41,660 |
| 12/19/2025 | $6.24 | $6.25 | $6.11 | $6.14 | 99,940 |
| 12/18/2025 | $6.09 | $6.25 | $6.09 | $6.19 | 35,248 |
| 12/17/2025 | $6.25 | $6.25 | $6.14 | $6.16 | 20,505 |
| 12/16/2025 | $6.14 | $6.20 | $6.10 | $6.11 | 56,384 |
| 12/15/2025 | $6.20 | $6.23 | $6.15 | $6.15 | 24,399 |
| 12/12/2025 | $6.22 | $6.24 | $6.17 | $6.22 | 23,210 |
| 12/11/2025 | $6.24 | $6.26 | $6.21 | $6.22 | 14,497 |
| 12/10/2025 | $6.38 | $6.38 | $6.24 | $6.24 | 62,479 |
| 12/9/2025 | $6.30 | $6.42 | $6.30 | $6.38 | 230,486 |
| 12/8/2025 | $6.31 | $6.33 | $6.26 | $6.30 | 326,100 |
| 12/5/2025 | $6.23 | $6.32 | $6.23 | $6.30 | 80,336 |
| 12/4/2025 | $6.32 | $6.32 | $6.23 | $6.27 | 73,294 |
| 12/3/2025 | $6.37 | $6.37 | $6.28 | $6.32 | 124,775 |
| 12/2/2025 | $6.32 | $6.35 | $6.29 | $6.35 | 329,476 |
| 12/1/2025 | $6.30 | $6.32 | $6.25 | $6.30 | 161,328 |
| 11/28/2025 | $6.20 | $6.29 | $6.18 | $6.29 | 155,163 |
| 11/27/2025 | $6.20 | $6.26 | $6.16 | $6.19 | 62,994 |
| 11/26/2025 | $6.02 | $6.28 | $6.02 | $6.28 | 220,251 |
| 11/25/2025 | $6.20 | $6.20 | $5.96 | $6.08 | 304,428 |
| 11/24/2025 | $6.00 | $6.27 | $5.97 | $6.27 | 355,372 |
| 11/21/2025 | $5.97 | $5.99 | $5.95 | $5.96 | 78,751 |
| 11/20/2025 | $5.97 | $6.02 | $5.95 | $5.99 | 260,100 |
| 11/19/2025 | $5.95 | $6.00 | $5.92 | $5.97 | 86,729 |
| 11/18/2025 | $5.99 | $5.99 | $5.92 | $5.94 | 88,579 |
| 11/17/2025 | $5.98 | $6.02 | $5.90 | $5.96 | 324,750 |
| 11/14/2025 | $6.14 | $6.15 | $5.98 | $6.02 | 878,560 |
| 11/13/2025 | $6.25 | $6.40 | $6.25 | $6.27 | 1.26M |
| 11/12/2025 | $6.35 | $6.40 | $6.24 | $6.34 | 1.32M |
| 11/11/2025 | $6.21 | $6.36 | $6.20 | $6.35 | 886,047 |
| 11/10/2025 | $6.30 | $6.30 | $6.22 | $6.28 | 1.98M |
| 11/7/2025 | $6.20 | $6.30 | $6.18 | $6.30 | 621,587 |
| 11/6/2025 | $6.16 | $6.18 | $6.14 | $6.18 | 394,758 |
| 11/5/2025 | $6.18 | $6.25 | $6.18 | $6.19 | 222,106 |
| 11/4/2025 | $6.19 | $6.25 | $6.19 | $6.25 | 132,905 |
| 11/3/2025 | $6.17 | $6.29 | $6.17 | $6.29 | 245,549 |
| 10/31/2025 | $6.18 | $6.26 | $6.18 | $6.24 | 164,054 |
| 10/30/2025 | $6.21 | $6.27 | $6.18 | $6.24 | 320,475 |
| 10/29/2025 | $6.18 | $6.33 | $6.18 | $6.29 | 494,294 |
| 10/27/2025 | $6.41 | $6.41 | $6.27 | $6.29 | 211,100 |
| 10/24/2025 | $6.31 | $6.38 | $6.29 | $6.36 | 272,855 |
| 10/23/2025 | $6.25 | $6.27 | $6.18 | $6.27 | 610,035 |
| 10/22/2025 | $6.25 | $6.29 | $6.21 | $6.25 | 158,350 |
| 10/21/2025 | $6.31 | $6.36 | $6.21 | $6.25 | 231,823 |
| 10/20/2025 | $6.32 | $6.39 | $6.21 | $6.32 | 153,828 |