Exor N.V. (AMS:EXO)
Netherlands · Delayed Price · Currency is EUR 66.95
+0.25 (0.37%)
May 29, 2026, 5:35 PM CET
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 66.90 | 67.55 | 66.60 | 66.95 | 66.95 | 0.37% | 558,814 |
| May 28, 2026 | 66.10 | 67.25 | 65.50 | 66.70 | 66.70 | 0.15% | 226,169 |
| May 27, 2026 | 66.25 | 67.35 | 66.25 | 66.60 | 66.60 | 0.53% | 164,534 |
| May 26, 2026 | 67.60 | 67.60 | 65.75 | 66.25 | 66.25 | -2.57% | 298,344 |
| May 25, 2026 | 67.80 | 68.30 | 67.70 | 68.00 | 68.00 | 1.33% | 101,685 |
| May 22, 2026 | 67.45 | 67.80 | 67.00 | 67.60 | 67.11 | 1.05% | 137,760 |
| May 21, 2026 | 66.70 | 67.60 | 66.30 | 66.90 | 66.42 | 0.68% | 166,117 |
| May 20, 2026 | 65.65 | 66.90 | 65.05 | 66.45 | 65.97 | 0.99% | 219,278 |
| May 19, 2026 | 65.05 | 66.15 | 65.05 | 65.80 | 65.32 | 1.23% | 170,957 |
| May 18, 2026 | 65.00 | 65.65 | 63.20 | 65.00 | 64.53 | -0.76% | 270,823 |
| May 15, 2026 | 66.10 | 66.80 | 65.45 | 65.50 | 65.03 | -1.80% | 206,085 |
| May 14, 2026 | 66.40 | 67.05 | 66.40 | 66.70 | 66.22 | 0.83% | 164,701 |
| May 13, 2026 | 66.30 | 66.65 | 65.15 | 66.15 | 65.67 | 0.23% | 176,404 |
| May 12, 2026 | 66.60 | 66.95 | 65.75 | 66.00 | 65.52 | -1.20% | 120,089 |
| May 11, 2026 | 68.30 | 68.30 | 66.40 | 66.80 | 66.32 | -2.41% | 176,232 |
| May 8, 2026 | 68.00 | 69.40 | 67.60 | 68.45 | 67.95 | 0.44% | 162,887 |
| May 7, 2026 | 68.00 | 68.80 | 67.95 | 68.15 | 67.66 | 0.52% | 275,437 |
| May 6, 2026 | 67.25 | 68.05 | 66.80 | 67.80 | 67.31 | 2.03% | 530,752 |
| May 5, 2026 | 66.90 | 67.30 | 65.40 | 66.45 | 65.97 | -0.37% | 244,593 |
| May 4, 2026 | 67.45 | 67.50 | 66.18 | 66.70 | 66.22 | -0.15% | 243,433 |
| Apr 30, 2026 | 66.20 | 66.90 | 65.05 | 66.80 | 66.32 | 0.91% | 360,341 |
| Apr 29, 2026 | 66.50 | 66.70 | 65.60 | 66.20 | 65.72 | -0.45% | 199,358 |
| Apr 28, 2026 | 67.65 | 67.80 | 66.50 | 66.50 | 66.02 | -1.70% | 177,873 |
| Apr 27, 2026 | 68.00 | 68.15 | 67.55 | 67.65 | 67.16 | -0.88% | 125,853 |
| Apr 24, 2026 | 68.15 | 68.60 | 67.25 | 68.25 | 67.76 | -0.73% | 172,288 |
| Apr 23, 2026 | 69.30 | 69.45 | 68.55 | 68.75 | 68.25 | -1.15% | 155,374 |
| Apr 22, 2026 | 70.20 | 70.45 | 69.55 | 69.55 | 69.05 | -0.64% | 181,207 |
| Apr 21, 2026 | 70.20 | 70.75 | 69.85 | 70.00 | 69.49 | -0.28% | 293,199 |
| Apr 20, 2026 | 70.70 | 71.05 | 69.95 | 70.20 | 69.69 | -2.36% | 239,572 |
| Apr 17, 2026 | 70.15 | 72.45 | 70.05 | 71.90 | 71.38 | 2.79% | 598,373 |
| Apr 16, 2026 | 69.95 | 70.20 | 69.65 | 69.95 | 69.44 | 0.50% | 222,184 |
| Apr 15, 2026 | 70.00 | 70.50 | 69.60 | 69.60 | 69.10 | -0.64% | 295,031 |
| Apr 14, 2026 | 69.95 | 70.20 | 69.35 | 70.05 | 69.54 | 1.08% | 201,699 |
| Apr 13, 2026 | 68.45 | 69.30 | 67.75 | 69.30 | 68.80 | 0.65% | 179,084 |
| Apr 10, 2026 | 68.85 | 70.05 | 68.50 | 68.85 | 68.35 | 0.15% | 248,984 |
| Apr 9, 2026 | 67.80 | 68.75 | 67.60 | 68.75 | 68.25 | 0.81% | 263,411 |
| Apr 8, 2026 | 69.20 | 69.35 | 67.90 | 68.20 | 67.71 | 2.87% | 371,117 |
| Apr 7, 2026 | 67.60 | 68.35 | 65.60 | 66.30 | 65.82 | -1.56% | 299,144 |
| Apr 2, 2026 | 65.80 | 67.35 | 65.80 | 67.35 | 66.86 | 0.67% | 202,539 |
| Apr 1, 2026 | 66.65 | 67.35 | 66.25 | 66.90 | 66.42 | 1.90% | 329,443 |
| Mar 31, 2026 | 65.50 | 66.00 | 65.05 | 65.65 | 65.17 | 0.23% | 299,568 |
| Mar 30, 2026 | 63.40 | 65.50 | 63.10 | 65.50 | 65.03 | 2.75% | 278,778 |
| Mar 27, 2026 | 65.15 | 65.35 | 63.70 | 63.75 | 63.29 | -1.62% | 206,438 |
| Mar 26, 2026 | 65.00 | 65.55 | 64.30 | 64.80 | 64.33 | -0.61% | 160,004 |
| Mar 25, 2026 | 64.70 | 65.80 | 64.40 | 65.20 | 64.73 | 2.68% | 355,068 |
| Mar 24, 2026 | 63.00 | 64.45 | 59.75 | 63.50 | 63.04 | -1.85% | 767,884 |
| Mar 23, 2026 | 62.50 | 66.30 | 61.75 | 64.70 | 64.23 | 2.13% | 277,238 |
| Mar 20, 2026 | 65.25 | 65.30 | 63.35 | 63.35 | 62.89 | -2.31% | 624,531 |
| Mar 19, 2026 | 67.60 | 67.70 | 64.85 | 64.85 | 64.38 | -4.49% | 257,458 |
| Mar 18, 2026 | 69.35 | 69.55 | 67.75 | 67.90 | 67.41 | -1.81% | 216,669 |