Exmar NV (EBR:EXM)
Belgium · Delayed Price · Currency is EUR 9.81
-0.23 (-2.29%)
At close: Mar 20, 2026
Exmar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.06 | 10.18 | 9.81 | 9.81 | 9.81 | -2.29% | 5,618 |
| Mar 19, 2026 | 10.00 | 10.28 | 9.93 | 10.04 | 10.04 | 0.40% | 4,285 |
| Mar 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 388 |
| Mar 17, 2026 | 10.00 | 10.06 | 9.90 | 10.00 | 10.00 | - | 1,663 |
| Mar 16, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | 0.50% | 2,013 |
| Mar 13, 2026 | 9.96 | 10.12 | 9.91 | 9.95 | 9.95 | -0.30% | 625 |
| Mar 12, 2026 | 10.00 | 10.16 | 9.90 | 9.98 | 9.98 | 0.20% | 7,935 |
| Mar 11, 2026 | 10.50 | 10.50 | 9.95 | 9.96 | 9.96 | -1.39% | 4,729 |
| Mar 10, 2026 | 10.80 | 10.80 | 9.88 | 10.10 | 10.10 | -3.81% | 9,113 |
| Mar 9, 2026 | 10.80 | 10.80 | 10.04 | 10.50 | 10.50 | -0.38% | 17,753 |
| Mar 6, 2026 | 10.72 | 10.72 | 10.42 | 10.54 | 10.54 | -1.50% | 4,862 |
| Mar 5, 2026 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | 5.94% | 2,011 |
| Mar 4, 2026 | 11.00 | 11.00 | 10.10 | 10.10 | 10.10 | -5.25% | 6,720 |
| Mar 3, 2026 | 10.10 | 10.68 | 10.10 | 10.66 | 10.66 | 5.75% | 5,741 |
| Mar 2, 2026 | 10.32 | 10.70 | 10.08 | 10.08 | 10.08 | -2.14% | 6,192 |
| Feb 27, 2026 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | 0.19% | 375 |
| Feb 26, 2026 | 10.22 | 10.30 | 10.18 | 10.28 | 10.28 | 1.78% | 1,722 |
| Feb 25, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.75% | 716 |
| Feb 24, 2026 | 10.44 | 10.44 | 10.28 | 10.28 | 10.28 | -0.77% | 1,446 |
| Feb 23, 2026 | 10.00 | 10.38 | 10.00 | 10.36 | 10.36 | 2.37% | 2,052 |
| Feb 20, 2026 | 9.99 | 10.20 | 9.98 | 10.12 | 10.12 | 0.20% | 894 |
| Feb 19, 2026 | 10.00 | 10.10 | 9.91 | 10.10 | 10.10 | 0.40% | 328 |
| Feb 18, 2026 | 9.95 | 10.22 | 9.95 | 10.06 | 10.06 | 1.41% | 1,020 |
| Feb 17, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | - | 1,366 |
| Feb 16, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | - | 494 |
| Feb 13, 2026 | 9.82 | 9.94 | 9.82 | 9.92 | 9.92 | 1.64% | 1,607 |
| Feb 12, 2026 | 9.82 | 9.89 | 9.76 | 9.76 | 9.76 | -1.31% | 1,552 |
| Feb 11, 2026 | 9.90 | 9.90 | 9.78 | 9.89 | 9.89 | 0.51% | 74 |
| Feb 10, 2026 | 9.85 | 9.85 | 9.78 | 9.84 | 9.84 | -0.10% | 3,309 |
| Feb 9, 2026 | 9.90 | 9.94 | 9.81 | 9.85 | 9.85 | -0.20% | 2,591 |
| Feb 6, 2026 | 9.69 | 9.87 | 9.69 | 9.87 | 9.87 | 0.41% | 3,544 |
| Feb 5, 2026 | 9.85 | 9.94 | 9.65 | 9.83 | 9.83 | -0.20% | 8,781 |
| Feb 4, 2026 | 9.80 | 9.94 | 9.78 | 9.85 | 9.85 | 0.51% | 2,833 |
| Feb 3, 2026 | 10.00 | 10.02 | 9.75 | 9.80 | 9.80 | -0.20% | 3,588 |
| Feb 2, 2026 | 10.06 | 10.06 | 9.82 | 9.82 | 9.82 | 0.20% | 2,193 |
| Jan 30, 2026 | 9.85 | 9.94 | 9.80 | 9.80 | 9.80 | -1.90% | 1,883 |
| Jan 29, 2026 | 9.97 | 10.00 | 9.83 | 9.99 | 9.99 | -0.10% | 2,034 |
| Jan 28, 2026 | 9.98 | 10.00 | 9.78 | 10.00 | 10.00 | 0.20% | 1,431 |
| Jan 27, 2026 | 9.92 | 9.98 | 9.75 | 9.98 | 9.98 | 0.81% | 1,414 |
| Jan 26, 2026 | 9.81 | 9.93 | 9.60 | 9.90 | 9.90 | 1.02% | 2,774 |
| Jan 23, 2026 | 9.90 | 9.90 | 9.76 | 9.80 | 9.80 | -1.01% | 3,367 |
| Jan 22, 2026 | 9.82 | 9.97 | 9.82 | 9.90 | 9.90 | 0.20% | 1,871 |
| Jan 21, 2026 | 9.85 | 9.92 | 9.82 | 9.88 | 9.88 | - | 983 |
| Jan 20, 2026 | 9.83 | 9.95 | 9.83 | 9.88 | 9.88 | -0.80% | 1,319 |
| Jan 19, 2026 | 9.97 | 9.97 | 9.85 | 9.96 | 9.96 | -0.10% | 311 |
| Jan 16, 2026 | 9.82 | 9.97 | 9.82 | 9.97 | 9.97 | -0.10% | 1,045 |
| Jan 15, 2026 | 9.84 | 9.99 | 9.82 | 9.98 | 9.98 | 1.42% | 1,921 |
| Jan 14, 2026 | 9.95 | 9.99 | 9.84 | 9.84 | 9.84 | -0.10% | 3,347 |
| Jan 13, 2026 | 9.84 | 10.00 | 9.84 | 9.85 | 9.85 | 0.10% | 3,030 |
| Jan 12, 2026 | 9.85 | 10.00 | 9.84 | 9.84 | 9.84 | -0.10% | 1,518 |