Exel Composites Plc ( EXEL.HE) - Price History
Monthly price history for EXEL.HE (Exel Composites Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | €13.20 | €13.20 |
| July 2026 | €11.30 | €11.30 |
| June 2026 | €12.15 | €12.15 |
| May 2026 | €10.95 | €10.95 |
| April 2026 | €7.73 | €7.73 |
| March 2026 | €7.60 | €7.60 |
| February 2026 | €7.39 | €0.49 |
| January 2026 | €8.28 | €0.55 |
| December 2025 | €6.76 | €0.45 |
| November 2025 | €6.06 | €0.40 |
| October 2025 | €5.43 | €0.36 |
| September 2025 | €5.67 | €0.38 |
| August 2025 | €5.97 | €0.40 |
| July 2025 | €5.64 | €0.38 |
| June 2025 | €5.40 | €0.36 |
| May 2025 | €5.54 | €0.37 |
| April 2025 | €5.62 | €0.38 |
| March 2025 | €5.92 | €0.40 |
| February 2025 | €5.28 | €0.35 |
| January 2025 | €4.95 | €0.33 |
| December 2024 | €4.20 | €0.28 |
| November 2024 | €4.23 | €0.28 |
| October 2024 | €5.17 | €0.34 |
| September 2024 | €5.94 | €0.40 |
| August 2024 | €6 | €0.40 |
| July 2024 | €4.41 | €0.29 |
| June 2024 | €4.50 | €0.30 |
| May 2024 | €4.61 | €0.31 |
| April 2024 | €5.82 | €0.39 |
| March 2024 | €7.48 | €0.50 |
| February 2024 | €7.19 | €0.48 |
| January 2024 | €9.01 | €0.60 |
| December 2023 | €8.90 | €0.59 |
| November 2023 | €9.15 | €0.61 |
| October 2023 | €9.58 | €0.64 |
| September 2023 | €11.82 | €0.79 |
| August 2023 | €12.29 | €0.87 |
| July 2023 | €12.25 | €0.86 |
| June 2023 | €12.25 | €0.86 |
| May 2023 | €13.30 | €0.94 |
| April 2023 | €15.82 | €1.12 |
| March 2023 | €15.69 | €1.11 |
| February 2023 | €16.56 | €1.17 |
| January 2023 | €18.11 | €1.28 |
| December 2022 | €18.25 | €1.29 |
| November 2022 | €17.99 | €1.29 |
| October 2022 | €17.19 | €1.23 |
| September 2022 | €17.59 | €1.26 |
| August 2022 | €20.82 | €1.52 |
| July 2022 | €21.79 | €1.59 |
| June 2022 | €19.38 | €1.41 |
| May 2022 | €21.34 | €1.56 |
| April 2022 | €20.49 | €1.50 |
| March 2022 | €20.69 | €1.51 |
| February 2022 | €21.27 | €1.55 |
| January 2022 | €23.61 | €1.72 |
| December 2021 | €26.34 | €1.92 |
| November 2021 | €21.53 | €1.57 |
| October 2021 | €25.21 | €1.84 |
| September 2021 | €25.17 | €1.84 |
| August 2021 | €32.39 | €2.36 |
| July 2021 | €32.23 | €2.35 |
| June 2021 | €32.52 | €2.37 |
| May 2021 | €31.71 | €2.31 |
| April 2021 | €35.39 | €2.58 |
| March 2021 | €28.17 | €2.06 |
| February 2021 | €26.74 | €2 |
| January 2021 | €25.15 | €1.88 |
| December 2020 | €23.43 | €1.75 |
| November 2020 | €20.32 | €1.52 |
| October 2020 | €20.32 | €1.52 |
| September 2020 | €19.31 | €1.44 |
| August 2020 | €19.24 | €1.44 |
| July 2020 | €18.80 | €1.40 |
| June 2020 | €15.15 | €1.13 |
| May 2020 | €16.07 | €1.20 |
| April 2020 | €14.92 | €1.12 |
| March 2020 | €12.64 | €0.94 |
| February 2020 | €15.75 | €1.23 |
| January 2020 | €19.02 | €1.49 |
| December 2019 | €19.62 | €1.54 |
| November 2019 | €18.23 | €1.43 |
| October 2019 | €14.84 | €1.16 |
| September 2019 | €14.17 | €1.11 |
| August 2019 | €12.81 | €1 |
| July 2019 | €13.29 | €1.04 |
| June 2019 | €12.81 | €1 |
| May 2019 | €12.41 | €0.97 |
| April 2019 | €12.81 | €1 |
| March 2019 | €12.05 | €0.94 |
| February 2019 | €12.18 | €1 |
| January 2019 | €12.15 | €0.99 |
| December 2018 | €11.60 | €0.95 |
| November 2018 | €12.61 | €1.03 |
| October 2018 | €13.28 | €1.09 |
| September 2018 | €16.35 | €1.34 |
| August 2018 | €16.53 | €1.35 |
| July 2018 | €17.16 | €1.40 |
| June 2018 | €16.82 | €1.38 |
| May 2018 | €17.22 | €1.41 |
| April 2018 | €18.26 | €1.50 |
| March 2018 | €18.61 | €1.52 |
| February 2018 | €18.38 | €1.58 |
| January 2018 | €18.66 | €1.60 |
| December 2017 | €18.19 | €1.56 |
| November 2017 | €19.38 | €1.66 |
| October 2017 | €19.60 | €1.68 |
| September 2017 | €19.27 | €1.65 |
| August 2017 | €17.17 | €1.47 |
| July 2017 | €17.86 | €1.53 |
| June 2017 | €17.41 | €1.49 |
| May 2017 | €17.28 | €1.48 |
| April 2017 | €13.98 | €1.20 |
| March 2017 | €13.51 | €1.18 |
| February 2017 | €13.94 | €1.22 |
| January 2017 | €14.54 | €1.27 |
| December 2016 | €13.62 | €1.19 |
| November 2016 | €13.43 | €1.17 |
| October 2016 | €12.83 | €1.12 |
| September 2016 | €13.16 | €1.15 |
| August 2016 | €13.78 | €1.21 |
| July 2016 | €13.56 | €1.19 |
| June 2016 | €13.29 | €1.16 |
| May 2016 | €13.54 | €1.18 |
| April 2016 | €15.81 | €1.38 |
| March 2016 | €17.88 | €1.56 |
| February 2016 | €16.34 | €1.48 |
| January 2016 | €16.45 | €1.49 |
| December 2015 | €17.10 | €1.55 |
| November 2015 | €18.20 | €1.65 |
| October 2015 | €17.02 | €1.54 |
| September 2015 | €17.39 | €1.58 |
| August 2015 | €17.84 | €1.62 |
| July 2015 | €20.11 | €1.82 |
| June 2015 | €19.90 | €1.80 |
| May 2015 | €22.29 | €2.02 |
| April 2015 | €23.57 | €2.14 |
| March 2015 | €24.36 | €2.21 |
| February 2015 | €22.96 | €2.13 |
| January 2015 | €23.19 | €2.15 |
| December 2014 | €21.50 | €1.99 |
| November 2014 | €20.22 | €1.87 |
| October 2014 | €20.25 | €1.87 |
| September 2014 | €19.97 | €1.85 |
| August 2014 | €19.68 | €1.82 |
| July 2014 | €20.38 | €1.89 |
| June 2014 | €16.27 | €1.51 |
| May 2014 | €15.69 | €1.45 |
| April 2014 | €15.04 | €1.39 |
| March 2014 | €14.81 | €1.37 |
| February 2014 | €15.10 | €1.40 |
| January 2014 | €15.25 | €1.41 |
| December 2013 | €14.74 | €1.36 |
| November 2013 | €15.13 | €1.52 |
| October 2013 | €13.62 | €1.36 |
| September 2013 | €13.74 | €1.38 |
| August 2013 | €13.29 | €1.33 |
| July 2013 | €13.50 | €1.35 |
| June 2013 | €12.43 | €1.25 |
| May 2013 | €13.05 | €1.31 |
| April 2013 | €14.16 | €1.42 |
| March 2013 | €13.74 | €1.38 |
| February 2013 | €13.87 | €1.46 |
| January 2013 | €14.41 | €1.52 |
| December 2012 | €13.28 | €1.40 |
| November 2012 | €13.55 | €1.43 |
| October 2012 | €13.73 | €1.45 |
| September 2012 | €14.59 | €1.54 |
| August 2012 | €13.94 | €1.47 |
| July 2012 | €14.07 | €1.48 |
| June 2012 | €15.26 | €1.61 |
| May 2012 | €15.76 | €1.66 |
| April 2012 | €17.47 | €1.84 |
| March 2012 | €18.66 | €1.97 |
| February 2012 | €17.93 | €2.01 |
| January 2012 | €17.29 | €1.93 |
| December 2011 | €16.23 | €1.82 |
| November 2011 | €16.78 | €1.88 |
| October 2011 | €17.31 | €1.94 |
| September 2011 | €15.91 | €1.78 |
| August 2011 | €16.29 | €1.82 |
| July 2011 | €18.41 | €2.06 |
| June 2011 | €17.23 | €1.93 |
| May 2011 | €18.77 | €2.10 |
| April 2011 | €18.50 | €2.07 |
| March 2011 | €18.62 | €2.20 |
| February 2011 | €16.85 | €1.99 |
| January 2011 | €14.34 | €1.70 |
| December 2010 | €14.16 | €1.68 |
| November 2010 | €11.68 | €1.38 |
| October 2010 | €12.50 | €1.48 |
| September 2010 | €11.05 | €1.31 |
| August 2010 | €10.47 | €1.24 |
| July 2010 | €11.05 | €1.31 |
| June 2010 | €10.33 | €1.22 |
| May 2010 | €10.23 | €1.21 |
| April 2010 | €12.78 | €1.51 |
| March 2010 | €11.37 | €1.40 |
| February 2010 | €11.28 | €1.39 |
| January 2010 | €10.76 | €1.33 |
| December 2009 | €10.36 | €1.28 |
| November 2009 | €9.93 | €1.23 |
| October 2009 | €10.18 | €1.26 |
| September 2009 | €10.72 | €1.32 |
| August 2009 | €10.28 | €1.27 |
| July 2009 | €10.16 | €1.26 |
| June 2009 | €10.09 | €1.25 |
| May 2009 | €11.24 | €1.39 |
| April 2009 | €7.88 | €0.97 |
| March 2009 | €6.44 | €0.80 |
| February 2009 | €5.57 | €0.69 |
| January 2009 | €5.96 | €0.74 |
| December 2008 | €5.23 | €0.65 |
| November 2008 | €7.90 | €0.98 |
| October 2008 | €10.38 | €1.28 |
| September 2008 | €13.31 | €1.64 |
| August 2008 | €12.68 | €1.57 |
| July 2008 | €13.47 | €1.66 |
| June 2008 | €13.20 | €1.63 |
| May 2008 | €15.18 | €1.87 |
| April 2008 | €16.31 | €2.01 |
| March 2008 | €19.70 | €2.49 |
| February 2008 | €19.68 | €2.49 |
| January 2008 | €21.39 | €2.71 |
| December 2007 | €22.33 | €2.82 |
| November 2007 | €23.36 | €2.95 |
| October 2007 | €25.42 | €3.22 |
| September 2007 | €28.70 | €3.63 |
| August 2007 | €29.83 | €3.77 |
| July 2007 | €30.02 | €3.80 |
| June 2007 | €30.36 | €3.84 |
| May 2007 | €28.80 | €3.64 |
| April 2007 | €27.58 | €3.49 |
| March 2007 | €24.02 | €3.08 |
| February 2007 | €24.76 | €3.18 |
| January 2007 | €24.67 | €3.17 |
| December 2006 | €25.13 | €3.23 |
| November 2006 | €24.21 | €3.11 |
| October 2006 | €24.65 | €3.17 |
| September 2006 | €24.21 | €3.11 |
| August 2006 | €20.42 | €2.62 |
| July 2006 | €19.59 | €2.52 |
| June 2006 | €23.03 | €2.96 |
| May 2006 | €22.90 | €2.94 |
| April 2006 | €26.24 | €3.37 |
| March 2006 | €26.25 | €3.46 |
| February 2006 | €24.83 | €3.27 |
| January 2006 | €22.85 | €3.01 |
| December 2005 | €23.48 | €3.10 |
| November 2005 | €22.67 | €2.99 |
| October 2005 | €23.48 | €3.10 |
| September 2005 | €25.37 | €3.35 |
| August 2005 | €22.94 | €3.03 |
| July 2005 | €22.67 | €2.99 |
| June 2005 | €21.95 | €2.90 |
| May 2005 | €22.31 | €2.94 |
| April 2005 | €23.57 | €3.11 |
| March 2005 | €22.43 | €6.08 |
| February 2005 | €22.78 | €6.17 |
| January 2005 | €20.28 | €5.49 |
| December 2004 | €20.15 | €5.46 |
| November 2004 | €19.29 | €5.23 |
| October 2004 | €19.31 | €5.23 |
| September 2004 | €20.85 | €5.65 |
| August 2004 | €16.86 | €4.67 |
| July 2004 | €16.01 | €4.44 |
| June 2004 | €13.79 | €3.82 |
| May 2004 | €12.85 | €3.56 |
| April 2004 | €12.07 | €3.35 |
| March 2004 | €11.41 | €3.35 |
| February 2004 | €11.69 | €3.43 |
| January 2004 | €10.20 | €2.99 |
| December 2003 | €9.63 | €2.82 |
| November 2003 | €9.52 | €2.79 |
| October 2003 | €8.05 | €2.36 |
| September 2003 | €6.88 | €2.02 |
| August 2003 | €6.15 | €1.80 |
| July 2003 | €6.07 | €1.78 |
| June 2003 | €4.79 | €1.40 |
| May 2003 | €4.94 | €1.45 |
| April 2003 | €4.94 | €1.45 |
| March 2003 | €4.37 | €1.33 |
| February 2003 | €5.04 | €1.53 |
| January 2003 | €5.07 | €1.54 |
| December 2002 | €4.98 | €1.51 |
| November 2002 | €4.53 | €1.38 |
| October 2002 | €4.65 | €1.41 |
| September 2002 | €4.69 | €1.43 |
| August 2002 | €5.27 | €1.60 |
| July 2002 | €5.86 | €1.78 |
| June 2002 | €6.64 | €2.02 |
| May 2002 | €6.57 | €2 |
| April 2002 | €7.38 | €2.24 |
| March 2002 | €6.83 | €2.16 |
| February 2002 | €7.02 | €2.22 |
| January 2002 | €6.98 | €2.21 |
| December 2001 | €7.43 | €2.35 |
| November 2001 | €6.98 | €2.21 |
| October 2001 | €6.98 | €2.21 |
| September 2001 | €6.68 | €2.11 |
| August 2001 | €7.13 | €2.25 |
| July 2001 | €7.21 | €2.28 |
| June 2001 | €7.51 | €2.37 |
| May 2001 | €7.96 | €2.52 |
| April 2001 | €7.96 | €2.52 |
| March 2001 | €8.11 | €2.56 |
| February 2001 | €8.93 | €2.82 |
| January 2001 | €8.63 | €2.73 |
| December 2000 | €8.11 | €2.56 |
| November 2000 | €7.39 | €2.34 |
| October 2000 | €7.24 | €2.29 |
| September 2000 | €7.51 | €2.37 |
| August 2000 | €5.78 | €1.83 |
| July 2000 | €6.15 | €1.95 |
| June 2000 | €6 | €1.90 |
| May 2000 | €6.91 | €2.18 |
| April 2000 | €6.97 | €2.20 |
| March 2000 | €6.68 | €2.11 |
| February 2000 | €6.83 | €2.16 |
| January 2000 | €6.38 | €2.02 |
| December 1999 | €0.58 | €0.18 |
| November 1999 | €0.54 | €0.17 |
| October 1999 | €0.50 | €0.16 |
| September 1999 | €0.51 | €0.16 |
| August 1999 | €0.52 | €0.16 |
| July 1999 | €0.57 | €0.18 |
| June 1999 | €0.57 | €0.18 |
| May 1999 | €0.55 | €0.17 |
| April 1999 | €0.48 | €0.15 |
| March 1999 | €0.46 | €0.15 |
| February 1999 | €0.48 | €0.15 |
| January 1999 | €0.49 | €0.15 |
| December 1998 | €0.51 | €0.16 |
| November 1998 | €0.39 | €0.12 |
| October 1998 | €0.45 | €0.14 |
EXEL.HE
Price: €13.20
52 week price:
Earnings Per Share: -0.75 EUR
Exchange: HEL
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 77.8 million