EXMAR NV EXM
EURONEXT · Belgium · Transportation
€11.60-0.05 (-0.43%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.60 | -0.43% | €11.45 | €11.60 | €11.45 | 137 |
| 2026-09-30 | €11.65 | -0.43% | €11.45 | €11.70 | €11.35 | 1.19K |
| 2026-09-29 | €11.70 | +1.74% | €11.50 | €11.70 | €11.35 | 317 |
| 2026-09-28 | €11.50 | -1.29% | €11.50 | €11.55 | €11.35 | 1.77K |
| 2026-09-25 | €11.65 | 0.00% | €11.65 | €11.85 | €11.65 | 338 |
| 2026-09-24 | €11.65 | -2.10% | €11.65 | €11.65 | €11.60 | 945 |
| 2026-09-23 | €11.90 | -0.42% | €11.60 | €11.90 | €11.50 | 6.18K |
| 2026-09-22 | €11.95 | +1.27% | €11.95 | €11.95 | €11.75 | 732 |
| 2026-09-21 | €11.80 | -1.26% | €12.00 | €12.00 | €11.80 | 147 |
| 2026-09-18 | €11.95 | -0.42% | €12.00 | €12.00 | €11.70 | 2.80K |
| 2026-09-17 | €12.00 | +0.84% | €11.90 | €12.00 | €11.70 | 8.61K |
| 2026-09-16 | €11.90 | +0.85% | €11.80 | €11.90 | €11.75 | 806 |
| 2026-09-15 | €11.80 | +0.43% | €11.90 | €11.90 | €11.80 | 312 |
| 2026-09-14 | €11.75 | -2.08% | €12.00 | €12.00 | €11.70 | 2.42K |
| 2026-09-11 | €12.00 | +0.42% | €12.00 | €12.00 | €11.80 | 3.50K |
| 2026-09-10 | €11.95 | +0.42% | €11.90 | €11.95 | €11.70 | 2.25K |
| 2026-09-09 | €11.90 | +2.15% | €11.75 | €11.90 | €11.70 | 894 |
| 2026-09-08 | €11.65 | +0.87% | €11.70 | €11.90 | €11.60 | 1.49K |
| 2026-09-07 | €11.55 | 0.00% | €11.50 | €12.00 | €11.40 | 23.61K |
| 2026-09-04 | €11.55 | +1.76% | €11.35 | €11.55 | €11.35 | 1.69K |
| 2026-09-03 | €11.35 | -1.73% | €11.50 | €11.55 | €11.00 | 4.24K |
| 2026-09-02 | €11.55 | +2.21% | €11.40 | €11.65 | €11.30 | 4.31K |
| 2026-09-01 | €11.30 | -1.31% | €11.45 | €11.45 | €11.15 | 363 |
| 2026-08-31 | €11.45 | +2.69% | €11.55 | €11.55 | €11.15 | 632 |
| 2026-08-28 | €11.15 | -1.76% | €11.35 | €11.55 | €11.00 | 5.36K |
| 2026-08-27 | €11.35 | -2.16% | €11.20 | €11.65 | €11.20 | 1.11K |
| 2026-08-26 | €11.60 | +0.87% | €11.50 | €11.70 | €11.50 | 1.55K |
| 2026-08-25 | €11.50 | +2.68% | €11.50 | €11.50 | €11.15 | 733 |
| 2026-08-24 | €11.20 | -0.88% | €11.35 | €11.50 | €11.20 | 1.20K |
| 2026-08-21 | €11.30 | 0.00% | €11.30 | €11.35 | €11.20 | 1.29K |
| 2026-08-20 | €11.30 | -1.74% | €11.40 | €11.40 | €11.30 | 500 |
| 2026-08-19 | €11.50 | +2.68% | €11.55 | €11.55 | €11.50 | 778 |
| 2026-08-18 | €11.20 | -1.75% | €11.50 | €11.50 | €11.20 | 1.17K |
| 2026-08-17 | €11.40 | 0.00% | €11.65 | €11.65 | €11.40 | 138 |
| 2026-08-14 | €11.40 | +1.33% | €11.35 | €11.40 | €11.35 | 519 |
| 2026-08-13 | €11.25 | 0.00% | €11.25 | €11.25 | €11.25 | 300 |
| 2026-08-12 | €11.25 | -1.32% | €11.50 | €11.50 | €11.25 | 1.98K |
| 2026-08-11 | €11.40 | -2.56% | €11.55 | €11.75 | €11.20 | 1.05K |
| 2026-08-10 | €11.70 | +1.30% | €11.80 | €11.80 | €11.55 | 647 |
| 2026-08-07 | €11.55 | +0.87% | €11.75 | €11.75 | €11.55 | 480 |
| 2026-08-06 | €11.45 | -0.43% | €11.80 | €11.95 | €11.45 | 3.45K |
| 2026-08-05 | €11.50 | 0.00% | €11.20 | €11.95 | €11.20 | 2.19K |
| 2026-08-04 | €11.50 | 0.00% | €11.40 | €11.50 | €11.35 | 10.04K |
| 2026-08-03 | €11.50 | +0.88% | €11.40 | €11.50 | €11.10 | 2.04K |
| 2026-07-31 | €11.40 | +1.79% | €11.20 | €11.45 | €11.20 | 656 |
| 2026-07-30 | €11.20 | -0.88% | €11.45 | €11.50 | €11.20 | 1.51K |
| 2026-07-29 | €11.30 | -1.31% | €11.30 | €11.30 | €11.30 | 45 |
| 2026-07-28 | €11.45 | +2.23% | €11.25 | €11.55 | €11.25 | 109 |
| 2026-07-27 | €11.20 | -2.61% | €11.10 | €11.25 | €11.10 | 473 |
| 2026-07-24 | €11.50 | 0.00% | €11.50 | €11.60 | €11.10 | 418 |
| 2026-07-23 | €11.50 | +0.88% | €11.05 | €11.50 | €11.05 | 781 |
| 2026-07-22 | €11.40 | +0.44% | €11.35 | €11.40 | €11.35 | 1.00K |
| 2026-07-21 | €11.35 | +4.13% | €10.95 | €11.45 | €10.95 | 535 |
| 2026-07-20 | €10.90 | -4.80% | €11.30 | €11.45 | €10.90 | 623 |
| 2026-07-17 | €11.45 | +1.33% | €11.50 | €11.60 | €11.40 | 2.65K |
| 2026-07-16 | €11.30 | -1.31% | €11.45 | €11.45 | €11.00 | 412 |
| 2026-07-15 | €11.45 | 0.00% | €11.45 | €11.45 | €11.45 | 0 |
| 2026-07-14 | €11.45 | +1.33% | €11.30 | €11.45 | €11.25 | 1.36K |
| 2026-07-13 | €11.30 | +1.35% | €11.20 | €11.30 | €11.20 | 38 |
| 2026-07-10 | €11.15 | -1.33% | €11.30 | €11.30 | €11.15 | 906 |
| 2026-07-09 | €11.30 | +1.35% | €11.30 | €11.40 | €11.30 | 598 |
| 2026-07-08 | €11.15 | -3.46% | €11.60 | €11.60 | €11.15 | 129 |
| 2026-07-07 | €11.55 | +5.48% | €11.10 | €11.55 | €11.10 | 1.27K |
| 2026-07-06 | €10.95 | -0.45% | €10.95 | €11.45 | €10.95 | 1.97K |
| 2026-07-03 | €11.00 | -0.90% | €11.65 | €11.65 | €10.85 | 1.44K |
| 2026-07-02 | €11.10 | -1.33% | €11.25 | €11.25 | €11.10 | 529 |
| 2026-07-01 | €11.25 | -0.88% | €11.35 | €11.65 | €11.25 | 414 |
| 2026-06-30 | €11.35 | -0.87% | €11.00 | €11.65 | €11.00 | 247 |
| 2026-06-29 | €11.45 | +3.15% | €10.80 | €11.45 | €10.80 | 4.26K |
| 2026-06-26 | €11.10 | 0.00% | €11.10 | €11.10 | €11.10 | 129 |
| 2026-06-25 | €11.10 | +0.45% | €11.10 | €11.10 | €11.05 | 51 |
| 2026-06-24 | €11.05 | +0.45% | €11.05 | €11.10 | €11.05 | 1.67K |
| 2026-06-23 | €11.00 | 0.00% | €11.00 | €11.05 | €11.00 | 646 |
| 2026-06-22 | €11.00 | -0.45% | €11.05 | €11.10 | €11.00 | 788 |
| 2026-06-19 | €11.05 | -1.34% | €11.15 | €11.15 | €11.05 | 1.47K |
| 2026-06-18 | €11.20 | -0.44% | €11.15 | €11.20 | €11.10 | 628 |
| 2026-06-17 | €11.25 | +0.90% | €11.25 | €11.40 | €11.15 | 1.16K |
| 2026-06-16 | €11.15 | -0.89% | €11.15 | €11.15 | €11.10 | 1.38K |
| 2026-06-15 | €11.25 | -2.17% | €11.70 | €11.70 | €11.10 | 5.14K |
| 2026-06-12 | €11.50 | -0.43% | €11.50 | €11.60 | €11.45 | 1.90K |
| 2026-06-11 | €11.55 | +0.43% | €11.60 | €11.60 | €11.50 | 1.51K |
| 2026-06-10 | €11.50 | -0.86% | €11.45 | €11.55 | €11.45 | 1.01K |
| 2026-06-09 | €11.60 | -0.43% | €11.45 | €11.60 | €11.45 | 1.88K |
| 2026-06-08 | €11.65 | +0.43% | €11.50 | €11.70 | €11.45 | 3.19K |
| 2026-06-05 | €11.60 | +2.20% | €11.45 | €11.60 | €11.40 | 2.92K |
| 2026-06-04 | €11.35 | -0.44% | €11.35 | €11.50 | €11.35 | 2.39K |
| 2026-06-03 | €11.40 | -1.30% | €11.60 | €11.60 | €11.40 | 786 |
| 2026-06-02 | €11.55 | 0.00% | €11.55 | €11.60 | €11.45 | 1.60K |
| 2026-06-01 | €11.55 | +2.21% | €11.40 | €11.55 | €11.40 | 2.67K |
| 2026-05-29 | €11.30 | -2.16% | €11.65 | €11.65 | €11.30 | 189 |