Exmar NV (EBR:EXM)
Belgium · Delayed Price · Currency is EUR 10.00
+0.17 (1.73%)
Sep 12, 2025, 5:35 PM CET
Exmar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.00 | 10.02 | 9.80 | 10.00 | 10.00 | 1.73% | 1,166 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.71 | 9.83 | 9.83 | -0.71% | 1,499 |
| Sep 10, 2025 | 9.91 | 9.94 | 9.77 | 9.90 | 9.90 | -0.70% | 1,001 |
| Sep 9, 2025 | 9.89 | 9.97 | 9.72 | 9.97 | 9.97 | 1.42% | 1,766 |
| Sep 8, 2025 | 10.00 | 10.04 | 9.83 | 9.83 | 9.83 | -0.71% | 5,757 |
| Sep 5, 2025 | 9.90 | 9.97 | 9.90 | 9.90 | 9.90 | -0.80% | 2,076 |
| Sep 4, 2025 | 9.89 | 9.98 | 9.88 | 9.98 | 9.98 | 0.60% | 1,179 |
| Sep 3, 2025 | 9.89 | 10.04 | 9.87 | 9.92 | 9.92 | 0.92% | 7,406 |
| Sep 2, 2025 | 9.96 | 9.96 | 9.77 | 9.83 | 9.83 | -1.70% | 3,247 |
| Sep 1, 2025 | 10.10 | 10.10 | 9.68 | 10.00 | 10.00 | 2.25% | 10,044 |
| Aug 29, 2025 | 10.28 | 10.28 | 9.76 | 9.78 | 9.78 | -4.12% | 7,363 |
| Aug 28, 2025 | 10.10 | 10.22 | 10.08 | 10.20 | 10.20 | 0.99% | 1,007 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 2,126 |
| Aug 26, 2025 | 10.04 | 10.50 | 10.04 | 10.30 | 10.30 | 3.73% | 23,545 |
| Aug 25, 2025 | 8.84 | 10.06 | 8.84 | 9.93 | 9.93 | 10.46% | 11,228 |
| Aug 22, 2025 | 9.00 | 9.16 | 8.75 | 8.99 | 8.99 | -0.11% | 7,276 |
| Aug 21, 2025 | 9.97 | 10.02 | 9.00 | 9.00 | 9.00 | -10.00% | 14,994 |
| Aug 20, 2025 | 10.02 | 10.04 | 9.75 | 10.00 | 10.00 | 1.42% | 1,963 |
| Aug 19, 2025 | 10.30 | 10.30 | 9.81 | 9.86 | 9.86 | -4.09% | 7,187 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.24 | 10.28 | 10.28 | -1.15% | 4,354 |
| Aug 15, 2025 | 10.24 | 10.40 | 10.24 | 10.40 | 10.40 | - | 2,054 |
| Aug 14, 2025 | 10.30 | 10.40 | 10.26 | 10.40 | 10.40 | 0.97% | 4,267 |
| Aug 13, 2025 | 10.26 | 10.40 | 10.26 | 10.30 | 10.30 | 0.59% | 1,867 |
| Aug 12, 2025 | 10.78 | 10.78 | 10.24 | 10.24 | 10.24 | -0.19% | 8,663 |
| Aug 11, 2025 | 10.94 | 11.00 | 10.02 | 10.26 | 10.26 | 0.59% | 14,606 |
| Aug 8, 2025 | 9.60 | 11.44 | 9.60 | 10.20 | 10.20 | -25.55% | 61,824 |
| Aug 7, 2025 | 12.94 | 13.70 | 12.50 | 13.70 | 10.85 | 5.71% | 18,533 |
| Aug 6, 2025 | 12.06 | 13.12 | 12.06 | 12.96 | 10.26 | 8.00% | 20,184 |
| Aug 5, 2025 | 12.00 | 12.36 | 12.00 | 12.00 | 9.50 | - | 13,158 |
| Aug 4, 2025 | 12.14 | 12.36 | 11.88 | 12.00 | 9.50 | -2.91% | 12,155 |
| Aug 1, 2025 | 12.00 | 12.36 | 11.84 | 12.36 | 9.79 | 3.00% | 4,308 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 9.50 | - | 4,208 |
| Jul 30, 2025 | 12.00 | 12.00 | 11.64 | 12.00 | 9.50 | 1.69% | 7,660 |
| Jul 29, 2025 | 11.94 | 12.00 | 11.62 | 11.80 | 9.35 | -1.17% | 8,272 |
| Jul 28, 2025 | 12.00 | 12.00 | 11.80 | 11.94 | 9.46 | -0.50% | 1,974 |
| Jul 25, 2025 | 11.98 | 12.00 | 11.80 | 12.00 | 9.50 | 0.33% | 1,419 |
| Jul 24, 2025 | 12.00 | 12.00 | 11.96 | 11.96 | 9.47 | 0.17% | 1,178 |
| Jul 23, 2025 | 12.00 | 12.00 | 11.94 | 11.94 | 9.46 | -0.50% | 3,181 |
| Jul 22, 2025 | 12.00 | 12.00 | 11.82 | 12.00 | 9.50 | 0.33% | 6,282 |
| Jul 21, 2025 | 12.00 | 12.00 | 11.96 | 11.96 | 9.47 | 3.28% | 1,547 |
| Jul 18, 2025 | 11.92 | 12.00 | 11.58 | 11.58 | 9.17 | -2.85% | 3,649 |
| Jul 17, 2025 | 11.94 | 11.98 | 11.88 | 11.92 | 9.44 | -0.17% | 195 |
| Jul 16, 2025 | 11.98 | 11.98 | 11.92 | 11.94 | 9.46 | -0.33% | 2,413 |
| Jul 15, 2025 | 11.94 | 12.00 | 11.88 | 11.98 | 9.49 | 0.84% | 1,330 |
| Jul 14, 2025 | 11.98 | 12.00 | 11.66 | 11.88 | 9.41 | -0.83% | 7,367 |
| Jul 11, 2025 | 11.72 | 12.00 | 11.72 | 11.98 | 9.49 | 2.39% | 4,487 |
| Jul 10, 2025 | 11.56 | 11.70 | 11.56 | 11.70 | 9.27 | - | 916 |
| Jul 9, 2025 | 11.70 | 11.72 | 11.54 | 11.70 | 9.27 | 0.17% | 2,814 |
| Jul 8, 2025 | 11.66 | 11.74 | 11.66 | 11.68 | 9.25 | -0.17% | 1,227 |
| Jul 7, 2025 | 11.70 | 11.74 | 11.68 | 11.70 | 9.27 | -0.17% | 374 |