EXOR N.V. EXO
EURONEXT · Netherlands · Finance
€67.85-1.15 (-1.67%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €67.85 | -1.67% | €68.45 | €69.10 | €67.75 | 202.58K |
| 2026-09-30 | €69.00 | -2.54% | €71.25 | €71.40 | €69.00 | 342.40K |
| 2026-09-29 | €70.80 | +0.21% | €70.75 | €71.80 | €70.75 | 191.83K |
| 2026-09-28 | €70.65 | +0.14% | €71.05 | €72.10 | €70.65 | 245.05K |
| 2026-09-25 | €70.55 | -0.21% | €70.95 | €71.40 | €70.35 | 180.13K |
| 2026-09-24 | €70.70 | -2.95% | €72.75 | €72.75 | €70.70 | 242.42K |
| 2026-09-23 | €72.85 | +1.96% | €72.15 | €73.20 | €71.40 | 351.75K |
| 2026-09-22 | €71.45 | +0.35% | €71.20 | €72.35 | €71.00 | 139.27K |
| 2026-09-21 | €71.20 | +3.94% | €69.80 | €71.50 | €69.25 | 275.17K |
| 2026-09-18 | €68.50 | -4.06% | €71.10 | €71.95 | €68.50 | 860.67K |
| 2026-09-17 | €71.40 | +0.07% | €71.55 | €72.00 | €70.95 | 130.29K |
| 2026-09-16 | €71.35 | +0.42% | €71.15 | €71.75 | €70.50 | 156.84K |
| 2026-09-15 | €71.05 | -0.28% | €71.00 | €71.22 | €69.90 | 110.90K |
| 2026-09-14 | €71.25 | 0.00% | €70.50 | €71.72 | €70.50 | 180.04K |
| 2026-09-11 | €71.25 | +0.64% | €71.30 | €71.30 | €70.40 | 118.14K |
| 2026-09-10 | €70.80 | -0.84% | €71.20 | €71.55 | €70.30 | 133.78K |
| 2026-09-09 | €71.40 | -1.38% | €72.15 | €73.60 | €71.15 | 231.41K |
| 2026-09-08 | €72.40 | -2.03% | €73.40 | €74.25 | €72.40 | 153.12K |
| 2026-09-07 | €73.90 | +0.07% | €73.80 | €74.20 | €73.20 | 89.82K |
| 2026-09-04 | €73.85 | +0.48% | €73.20 | €74.00 | €73.20 | 139.52K |
| 2026-09-03 | €73.50 | +0.82% | €72.70 | €73.95 | €72.65 | 128.75K |
| 2026-09-02 | €72.90 | +0.55% | €72.35 | €73.10 | €71.75 | 250.43K |
| 2026-09-01 | €72.50 | -0.89% | €72.90 | €73.05 | €72.15 | 220.03K |
| 2026-08-31 | €73.15 | +0.34% | €72.90 | €73.50 | €72.70 | 194.61K |
| 2026-08-28 | €72.90 | +1.60% | €72.20 | €73.20 | €72.15 | 162.29K |
| 2026-08-27 | €71.75 | 0.00% | €71.75 | €71.85 | €70.90 | 119.60K |
| 2026-08-26 | €71.75 | +0.14% | €71.90 | €72.30 | €71.50 | 179.78K |
| 2026-08-25 | €71.65 | +0.42% | €71.45 | €71.80 | €70.15 | 209.87K |
| 2026-08-24 | €71.35 | +0.21% | €71.05 | €71.85 | €70.70 | 140.00K |
| 2026-08-21 | €71.20 | +2.15% | €69.75 | €71.25 | €69.55 | 149.41K |
| 2026-08-20 | €69.70 | +0.07% | €70.00 | €70.40 | €69.15 | 111.96K |
| 2026-08-19 | €69.65 | +1.09% | €68.80 | €69.95 | €68.50 | 103.82K |
| 2026-08-18 | €68.90 | -1.29% | €69.50 | €69.90 | €68.90 | 89.61K |
| 2026-08-17 | €69.80 | -0.78% | €70.40 | €70.60 | €69.75 | 98.30K |
| 2026-08-14 | €70.35 | +0.64% | €70.25 | €70.95 | €70.10 | 107.49K |
| 2026-08-13 | €69.90 | +0.36% | €70.10 | €70.55 | €69.60 | 113.72K |
| 2026-08-12 | €69.65 | -1.90% | €71.00 | €71.00 | €69.15 | 136.90K |
| 2026-08-11 | €71.00 | +1.00% | €70.35 | €71.60 | €70.15 | 119.40K |
| 2026-08-10 | €70.30 | -0.35% | €70.45 | €70.55 | €69.80 | 118.81K |
| 2026-08-07 | €70.55 | +0.28% | €70.40 | €70.85 | €70.20 | 90.45K |
| 2026-08-06 | €70.35 | -0.85% | €71.15 | €71.60 | €70.35 | 110.54K |
| 2026-08-05 | €70.95 | -0.49% | €71.95 | €72.30 | €70.95 | 106.71K |
| 2026-08-04 | €71.30 | +0.85% | €70.75 | €71.35 | €69.95 | 144.97K |
| 2026-08-03 | €70.70 | +2.02% | €69.50 | €72.15 | €69.50 | 156.67K |
| 2026-07-31 | €69.30 | -0.57% | €69.45 | €70.00 | €68.70 | 272.07K |
| 2026-07-30 | €69.70 | +0.29% | €69.25 | €71.35 | €68.80 | 215.47K |
| 2026-07-29 | €69.50 | +0.14% | €69.75 | €70.10 | €68.90 | 109.33K |
| 2026-07-28 | €69.40 | +0.51% | €69.45 | €69.45 | €67.90 | 138.41K |
| 2026-07-27 | €69.05 | +1.40% | €68.95 | €69.50 | €68.80 | 135.29K |
| 2026-07-24 | €68.10 | +0.44% | €67.80 | €68.25 | €67.70 | 83.13K |
| 2026-07-23 | €67.80 | -2.45% | €69.05 | €69.20 | €67.65 | 125.51K |
| 2026-07-22 | €69.50 | +2.28% | €67.65 | €69.55 | €67.40 | 188.31K |
| 2026-07-21 | €67.95 | -0.22% | €68.15 | €68.20 | €67.15 | 131.33K |
| 2026-07-20 | €68.10 | -1.02% | €68.70 | €69.40 | €68.10 | 121.55K |
| 2026-07-17 | €68.80 | -1.08% | €69.30 | €69.55 | €68.65 | 128.02K |
| 2026-07-16 | €69.55 | -0.14% | €69.65 | €69.65 | €68.65 | 137.79K |
| 2026-07-15 | €69.65 | +2.88% | €67.60 | €69.75 | €67.25 | 142.27K |
| 2026-07-14 | €67.70 | -1.67% | €68.60 | €68.65 | €66.90 | 186.54K |
| 2026-07-13 | €68.85 | +0.44% | €68.10 | €69.05 | €68.00 | 103.15K |
| 2026-07-10 | €68.55 | +1.41% | €67.50 | €68.75 | €67.50 | 148.54K |
| 2026-07-09 | €67.60 | -0.29% | €68.05 | €68.20 | €66.95 | 179.29K |
| 2026-07-08 | €67.80 | -2.24% | €68.85 | €68.85 | €67.10 | 178.09K |
| 2026-07-07 | €69.35 | -0.50% | €70.00 | €70.30 | €68.95 | 190.39K |
| 2026-07-06 | €69.70 | +0.65% | €69.45 | €69.95 | €69.10 | 149.50K |
| 2026-07-03 | €69.25 | +1.39% | €68.50 | €69.25 | €68.20 | 95.71K |
| 2026-07-02 | €68.30 | +0.37% | €67.90 | €68.95 | €67.50 | 187.11K |
| 2026-07-01 | €68.05 | +1.57% | €67.05 | €68.35 | €66.90 | 155.28K |
| 2026-06-30 | €67.00 | +0.22% | €67.00 | €67.50 | €66.05 | 210.54K |
| 2026-06-29 | €66.85 | -0.15% | €66.95 | €67.55 | €66.65 | 198.54K |
| 2026-06-26 | €66.95 | +2.21% | €65.30 | €66.95 | €64.50 | 218.24K |
| 2026-06-25 | €65.50 | +0.46% | €64.80 | €66.20 | €64.75 | 229.24K |
| 2026-06-24 | €65.20 | +0.77% | €64.40 | €65.65 | €63.95 | 218.30K |
| 2026-06-23 | €64.70 | -2.27% | €65.50 | €65.65 | €64.65 | 171.84K |
| 2026-06-22 | €66.20 | +0.99% | €65.60 | €66.35 | €65.00 | 246.57K |
| 2026-06-19 | €65.55 | -1.65% | €66.35 | €66.90 | €65.55 | 702.99K |
| 2026-06-18 | €66.65 | +0.83% | €66.10 | €66.65 | €65.35 | 170.46K |
| 2026-06-17 | €66.10 | -1.93% | €67.00 | €67.05 | €65.70 | 209.19K |
| 2026-06-16 | €67.40 | +0.37% | €67.00 | €67.60 | €66.75 | 172.18K |
| 2026-06-15 | €67.15 | +0.37% | €67.90 | €68.35 | €67.05 | 211.39K |
| 2026-06-12 | €66.90 | +2.29% | €66.65 | €67.90 | €66.15 | 151.67K |
| 2026-06-11 | €65.40 | -1.21% | €66.00 | €66.55 | €65.35 | 181.87K |
| 2026-06-10 | €66.20 | -0.08% | €66.65 | €66.85 | €65.55 | 157.54K |
| 2026-06-09 | €66.25 | -0.15% | €65.90 | €67.25 | €65.70 | 195.11K |
| 2026-06-08 | €66.35 | +0.99% | €65.25 | €67.15 | €65.10 | 236.11K |
| 2026-06-05 | €65.70 | 0.00% | €65.50 | €66.55 | €65.50 | 150.67K |
| 2026-06-04 | €65.70 | +0.84% | €65.25 | €66.20 | €65.15 | 180.51K |
| 2026-06-03 | €65.15 | -2.69% | €66.55 | €66.90 | €65.15 | 183.57K |
| 2026-06-02 | €66.95 | +0.83% | €66.25 | €67.15 | €65.80 | 213.44K |
| 2026-06-01 | €66.40 | -0.82% | €66.80 | €67.15 | €65.85 | 200.41K |
| 2026-05-29 | €66.95 | +0.37% | €66.90 | €67.55 | €66.60 | 558.81K |