Exor N.V. (AMS:EXO)
Netherlands · Delayed Price · Currency is EUR 71.20
+1.50 (2.15%)
Aug 21, 2026, 5:35 PM CET
Exor N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 69.75 | 71.25 | 69.55 | 71.20 | 71.20 | 2.15% | 149,413 |
| Aug 20, 2026 | 70.00 | 70.40 | 69.15 | 69.70 | 69.70 | 0.07% | 111,956 |
| Aug 19, 2026 | 68.80 | 69.95 | 68.50 | 69.65 | 69.65 | 1.09% | 103,818 |
| Aug 18, 2026 | 69.50 | 69.90 | 68.90 | 68.90 | 68.90 | -1.29% | 89,611 |
| Aug 17, 2026 | 70.40 | 70.60 | 69.75 | 69.80 | 69.80 | -0.78% | 98,301 |
| Aug 14, 2026 | 70.25 | 70.95 | 70.10 | 70.35 | 70.35 | 0.64% | 107,488 |
| Aug 13, 2026 | 70.10 | 70.55 | 69.60 | 69.90 | 69.90 | 0.36% | 113,717 |
| Aug 12, 2026 | 71.00 | 71.00 | 69.15 | 69.65 | 69.65 | -1.90% | 136,904 |
| Aug 11, 2026 | 70.35 | 71.60 | 70.15 | 71.00 | 71.00 | 1.00% | 119,402 |
| Aug 10, 2026 | 70.45 | 70.55 | 69.80 | 70.30 | 70.30 | -0.35% | 118,811 |
| Aug 7, 2026 | 70.40 | 70.85 | 70.20 | 70.55 | 70.55 | 0.28% | 90,451 |
| Aug 6, 2026 | 71.15 | 71.60 | 70.35 | 70.35 | 70.35 | -0.85% | 110,540 |
| Aug 5, 2026 | 71.95 | 72.30 | 70.95 | 70.95 | 70.95 | -0.49% | 106,712 |
| Aug 4, 2026 | 70.75 | 71.35 | 69.95 | 71.30 | 71.30 | 0.85% | 144,971 |
| Aug 3, 2026 | 69.50 | 72.15 | 69.50 | 70.70 | 70.70 | 2.02% | 156,666 |
| Jul 31, 2026 | 69.45 | 70.00 | 68.70 | 69.30 | 69.30 | -0.57% | 272,068 |
| Jul 30, 2026 | 69.25 | 71.35 | 68.80 | 69.70 | 69.70 | 0.29% | 215,473 |
| Jul 29, 2026 | 69.75 | 70.10 | 68.90 | 69.50 | 69.50 | 0.14% | 109,330 |
| Jul 28, 2026 | 69.45 | 69.45 | 67.90 | 69.40 | 69.40 | 0.51% | 138,408 |
| Jul 27, 2026 | 68.95 | 69.50 | 68.80 | 69.05 | 69.05 | 1.40% | 135,287 |
| Jul 24, 2026 | 67.80 | 68.25 | 67.70 | 68.10 | 68.10 | 0.44% | 83,133 |
| Jul 23, 2026 | 69.05 | 69.20 | 67.65 | 67.80 | 67.80 | -2.45% | 125,507 |
| Jul 22, 2026 | 67.65 | 69.55 | 67.40 | 69.50 | 69.50 | 2.28% | 188,313 |
| Jul 21, 2026 | 68.15 | 68.20 | 67.15 | 67.95 | 67.95 | -0.22% | 131,331 |
| Jul 20, 2026 | 68.70 | 69.40 | 68.10 | 68.10 | 68.10 | -1.02% | 121,547 |
| Jul 17, 2026 | 69.30 | 69.55 | 68.65 | 68.80 | 68.80 | -1.08% | 128,020 |
| Jul 16, 2026 | 69.65 | 69.65 | 68.65 | 69.55 | 69.55 | -0.14% | 137,788 |
| Jul 15, 2026 | 67.60 | 69.75 | 67.25 | 69.65 | 69.65 | 2.88% | 142,265 |
| Jul 14, 2026 | 68.60 | 68.65 | 66.90 | 67.70 | 67.70 | -1.67% | 186,537 |
| Jul 13, 2026 | 68.10 | 69.05 | 68.00 | 68.85 | 68.85 | 0.44% | 103,146 |
| Jul 10, 2026 | 67.50 | 68.75 | 67.50 | 68.55 | 68.55 | 1.41% | 148,544 |
| Jul 9, 2026 | 68.05 | 68.20 | 66.95 | 67.60 | 67.60 | -0.29% | 179,288 |
| Jul 8, 2026 | 68.85 | 68.85 | 67.10 | 67.80 | 67.80 | -2.24% | 178,089 |
| Jul 7, 2026 | 70.00 | 70.30 | 68.95 | 69.35 | 69.35 | -0.50% | 190,387 |
| Jul 6, 2026 | 69.45 | 69.95 | 69.10 | 69.70 | 69.70 | 0.65% | 299,002 |
| Jul 3, 2026 | 68.50 | 69.25 | 68.20 | 69.25 | 69.25 | 1.39% | 95,711 |
| Jul 2, 2026 | 67.90 | 68.95 | 67.50 | 68.30 | 68.30 | 0.37% | 187,113 |
| Jul 1, 2026 | 67.05 | 68.35 | 66.90 | 68.05 | 68.05 | 1.57% | 155,280 |
| Jun 30, 2026 | 67.00 | 67.50 | 66.05 | 67.00 | 67.00 | 0.22% | 210,535 |
| Jun 29, 2026 | 66.95 | 67.55 | 66.65 | 66.85 | 66.85 | -0.15% | 198,544 |
| Jun 26, 2026 | 65.30 | 66.95 | 64.50 | 66.95 | 66.95 | 2.21% | 218,236 |
| Jun 25, 2026 | 64.80 | 66.20 | 64.75 | 65.50 | 65.50 | 0.46% | 229,235 |
| Jun 24, 2026 | 64.40 | 65.65 | 63.95 | 65.20 | 65.20 | 0.77% | 218,302 |
| Jun 23, 2026 | 65.50 | 65.65 | 64.65 | 64.70 | 64.70 | -2.27% | 171,842 |
| Jun 22, 2026 | 65.60 | 66.35 | 65.00 | 66.20 | 66.20 | 0.99% | 246,571 |
| Jun 19, 2026 | 66.35 | 66.90 | 65.55 | 65.55 | 65.55 | -1.65% | 702,993 |
| Jun 18, 2026 | 66.10 | 66.65 | 65.35 | 66.65 | 66.65 | 0.83% | 170,457 |
| Jun 17, 2026 | 67.00 | 67.05 | 65.70 | 66.10 | 66.10 | -1.93% | 209,188 |
| Jun 16, 2026 | 67.00 | 67.60 | 66.75 | 67.40 | 67.40 | 0.37% | 172,181 |
| Jun 15, 2026 | 67.90 | 68.35 | 67.05 | 67.15 | 67.15 | 0.37% | 211,389 |