Exmar NV (EBR:EXM)
Belgium flag Belgium · Delayed Price · Currency is EUR
10.18
-0.22 (-2.12%)
Oct 9, 2025, 5:35 PM CET

Exmar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202510.3010.4010.1810.1810.18-2.12%1,261
Oct 8, 202510.3610.4010.3010.4010.400.39%3,564
Oct 7, 202510.4410.4410.3010.3610.360.58%1,160
Oct 6, 202510.1210.3010.1210.3010.301.18%1,202
Oct 3, 202510.2010.2410.1210.1810.18-1.17%1,768
Oct 2, 202510.4010.6010.1410.3010.300.78%7,088
Oct 1, 202510.4010.4010.2210.2210.22-1.16%444
Sep 30, 202510.6010.6010.2410.3410.34-0.19%990
Sep 29, 202510.6010.6010.2210.3610.360.39%1,030
Sep 26, 202510.6010.6010.3010.3210.32-2.64%1,231
Sep 25, 202510.3810.6010.3610.6010.602.12%2,631
Sep 24, 202510.5810.5810.2210.3810.38-1.14%2,081
Sep 23, 202510.8810.8810.1610.5010.50-3.49%5,100
Sep 22, 202510.9010.9010.4810.8810.88-0.55%4,167
Sep 19, 202510.3610.9410.1010.9410.947.68%3,919
Sep 18, 20259.9310.209.8510.1610.161.80%3,729
Sep 17, 20259.959.999.939.989.980.81%1,031
Sep 16, 20259.709.929.709.909.901.64%1,038
Sep 15, 20259.709.829.709.749.74-2.60%4,041
Sep 12, 202510.0010.029.8010.0010.001.73%1,166
Sep 11, 202510.0010.009.719.839.83-0.71%1,499
Sep 10, 20259.919.949.779.909.90-0.70%1,001
Sep 9, 20259.899.979.729.979.971.42%1,766
Sep 8, 202510.0010.049.839.839.83-0.71%5,757
Sep 5, 20259.909.979.909.909.90-0.80%2,076
Sep 4, 20259.899.989.889.989.980.60%1,179
Sep 3, 20259.8910.049.879.929.920.92%7,406
Sep 2, 20259.969.969.779.839.83-1.70%3,247
Sep 1, 202510.1010.109.6810.0010.002.25%10,044
Aug 29, 202510.2810.289.769.789.78-4.12%7,363
Aug 28, 202510.1010.2210.0810.2010.200.99%1,007
Aug 27, 202510.3010.3010.1010.1010.10-1.94%2,126
Aug 26, 202510.0410.5010.0410.3010.303.73%23,545
Aug 25, 20258.8410.068.849.939.9310.46%11,228
Aug 22, 20259.009.168.758.998.99-0.11%7,276
Aug 21, 20259.9710.029.009.009.00-10.00%14,994
Aug 20, 202510.0210.049.7510.0010.001.42%1,963
Aug 19, 202510.3010.309.819.869.86-4.09%7,187
Aug 18, 202510.4010.4010.2410.2810.28-1.15%4,354
Aug 15, 202510.2410.4010.2410.4010.40-2,054
Aug 14, 202510.3010.4010.2610.4010.400.97%4,267
Aug 13, 202510.2610.4010.2610.3010.300.59%1,867
Aug 12, 202510.7810.7810.2410.2410.24-0.19%8,663
Aug 11, 202510.9411.0010.0210.2610.260.59%14,606
Aug 8, 20259.6011.449.6010.2010.20-25.55%61,824
Aug 7, 202512.9413.7012.5013.7010.855.71%18,533
Aug 6, 202512.0613.1212.0612.9610.268.00%20,184
Aug 5, 202512.0012.3612.0012.009.50-13,158
Aug 4, 202512.1412.3611.8812.009.50-2.91%12,155
Aug 1, 202512.0012.3611.8412.369.793.00%4,308