Exor N.V. (AMS:EXO)
Netherlands · Delayed Price · Currency is EUR 73.40
-1.05 (-1.41%)
Nov 12, 2026, 5:36 PM CET
Exor N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 74.80 | 75.20 | 73.10 | 73.40 | 73.40 | -1.41% | 185,675 |
| Nov 11, 2026 | 74.45 | 74.90 | 74.30 | 74.45 | 74.45 | 0.20% | 275,489 |
| Nov 10, 2026 | 74.75 | 75.40 | 74.15 | 74.30 | 74.30 | -0.07% | 235,334 |
| Nov 9, 2026 | 73.50 | 74.35 | 73.15 | 74.35 | 74.35 | 1.36% | 255,808 |
| Nov 6, 2026 | 72.40 | 73.35 | 71.90 | 73.35 | 73.35 | 0.20% | 231,517 |
| Nov 5, 2026 | 75.00 | 76.35 | 72.75 | 73.20 | 73.20 | -1.74% | 321,172 |
| Nov 4, 2026 | 73.25 | 74.50 | 72.35 | 74.50 | 74.50 | 1.71% | 471,410 |
| Nov 3, 2026 | 71.50 | 73.95 | 71.35 | 73.25 | 73.25 | 1.95% | 284,376 |
| Nov 2, 2026 | 71.05 | 72.20 | 70.95 | 71.85 | 71.85 | 0.91% | 255,096 |
| Oct 30, 2026 | 71.00 | 71.55 | 70.75 | 71.20 | 71.20 | -0.35% | 201,004 |
| Oct 29, 2026 | 70.40 | 71.55 | 70.30 | 71.45 | 71.45 | 1.42% | 222,179 |
| Oct 28, 2026 | 69.70 | 70.80 | 69.20 | 70.45 | 70.45 | 1.66% | 282,616 |
| Oct 27, 2026 | 68.20 | 69.40 | 67.95 | 69.30 | 69.30 | 1.54% | 248,995 |
| Oct 26, 2026 | 68.00 | 69.25 | 68.00 | 68.25 | 68.25 | 0.96% | 246,613 |
| Oct 23, 2026 | 68.30 | 68.50 | 67.00 | 67.60 | 67.60 | -1.10% | 252,463 |
| Oct 22, 2026 | 67.45 | 68.65 | 66.95 | 68.35 | 68.35 | 0.07% | 240,191 |
| Oct 21, 2026 | 68.25 | 68.75 | 67.70 | 68.30 | 68.30 | - | 175,813 |
| Oct 20, 2026 | 68.35 | 69.00 | 67.85 | 68.30 | 68.30 | -0.22% | 213,573 |
| Oct 19, 2026 | 68.85 | 68.90 | 67.70 | 68.45 | 68.45 | -1.01% | 248,231 |
| Oct 16, 2026 | 68.65 | 69.20 | 68.30 | 69.15 | 69.15 | 0.80% | 337,457 |
| Oct 15, 2026 | 68.95 | 69.50 | 68.20 | 68.60 | 68.60 | -0.87% | 288,667 |
| Oct 14, 2026 | 69.30 | 70.40 | 69.20 | 69.20 | 69.20 | -0.07% | 214,121 |
| Oct 13, 2026 | 69.60 | 70.35 | 69.25 | 69.25 | 69.25 | -0.36% | 223,261 |
| Oct 12, 2026 | 70.00 | 70.70 | 69.15 | 69.50 | 69.50 | -0.43% | 235,993 |
| Oct 9, 2026 | 69.50 | 70.45 | 69.40 | 69.80 | 69.80 | 1.75% | 240,584 |
| Oct 8, 2026 | 69.10 | 69.20 | 68.35 | 68.60 | 68.60 | -1.44% | 232,426 |
| Oct 7, 2026 | 69.30 | 71.25 | 69.30 | 69.60 | 69.60 | -0.36% | 291,147 |
| Oct 6, 2026 | 68.65 | 70.10 | 68.55 | 69.85 | 69.85 | 2.72% | 328,365 |
| Oct 5, 2026 | 67.90 | 68.60 | 67.45 | 68.00 | 68.00 | -0.15% | 184,759 |
| Oct 2, 2026 | 67.85 | 68.80 | 67.85 | 68.10 | 68.10 | 0.37% | 260,337 |
| Oct 1, 2026 | 68.45 | 69.10 | 67.75 | 67.85 | 67.85 | -1.67% | 202,583 |
| Sep 30, 2026 | 71.25 | 71.40 | 69.00 | 69.00 | 69.00 | -2.54% | 342,396 |
| Sep 29, 2026 | 70.75 | 71.80 | 70.75 | 70.80 | 70.80 | 0.21% | 191,831 |
| Sep 28, 2026 | 71.05 | 72.10 | 70.65 | 70.65 | 70.65 | 0.14% | 245,046 |
| Sep 25, 2026 | 70.95 | 71.40 | 70.35 | 70.55 | 70.55 | -0.21% | 180,130 |
| Sep 24, 2026 | 72.75 | 72.75 | 70.70 | 70.70 | 70.70 | -2.95% | 242,416 |
| Sep 23, 2026 | 72.15 | 73.20 | 71.40 | 72.85 | 72.85 | 1.96% | 351,749 |
| Sep 22, 2026 | 71.20 | 72.35 | 71.00 | 71.45 | 71.45 | 0.35% | 139,267 |
| Sep 21, 2026 | 69.80 | 71.50 | 69.25 | 71.20 | 71.20 | 3.94% | 275,173 |
| Sep 18, 2026 | 71.10 | 71.95 | 68.50 | 68.50 | 68.50 | -4.06% | 860,672 |
| Sep 17, 2026 | 71.55 | 72.00 | 70.95 | 71.40 | 71.40 | 0.07% | 130,285 |
| Sep 16, 2026 | 71.15 | 71.75 | 70.50 | 71.35 | 71.35 | 0.42% | 156,844 |
| Sep 15, 2026 | 71.00 | 71.23 | 69.90 | 71.05 | 71.05 | -0.28% | 110,895 |
| Sep 14, 2026 | 70.50 | 71.73 | 70.50 | 71.25 | 71.25 | - | 180,039 |
| Sep 11, 2026 | 71.30 | 71.30 | 70.40 | 71.25 | 71.25 | 0.64% | 118,136 |
| Sep 10, 2026 | 71.20 | 71.55 | 70.30 | 70.80 | 70.80 | -0.84% | 133,784 |
| Sep 9, 2026 | 72.15 | 73.60 | 71.15 | 71.40 | 71.40 | -1.38% | 231,413 |
| Sep 8, 2026 | 73.40 | 74.25 | 72.40 | 72.40 | 72.40 | -2.03% | 153,118 |
| Sep 7, 2026 | 73.80 | 74.20 | 73.20 | 73.90 | 73.90 | 0.07% | 89,819 |
| Sep 4, 2026 | 73.20 | 74.00 | 73.20 | 73.85 | 73.85 | 0.48% | 139,522 |