Exmar NV (EBR:EXM)
Belgium · Delayed Price · Currency is EUR 9.88
-0.08 (-0.80%)
At close: Jan 20, 2026
Exmar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 9.85 | 9.99 | 9.81 | 9.85 | 9.85 | 0.20% | 1,690 |
| Jan 8, 2026 | 10.00 | 10.00 | 9.83 | 9.83 | 9.83 | -0.41% | 965 |
| Jan 7, 2026 | 9.72 | 9.99 | 9.72 | 9.87 | 9.87 | -1.30% | 5,001 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | 0.40% | 1,171 |
| Jan 5, 2026 | 9.96 | 10.10 | 9.92 | 9.96 | 9.96 | -1.39% | 4,491 |
| Jan 2, 2026 | 10.28 | 10.28 | 10.10 | 10.10 | 10.10 | 1.30% | 418 |
| Dec 31, 2025 | 10.00 | 10.00 | 9.91 | 9.97 | 9.97 | 0.20% | 676 |
| Dec 30, 2025 | 9.96 | 9.99 | 9.90 | 9.95 | 9.95 | -0.70% | 2,050 |
| Dec 29, 2025 | 10.02 | 10.24 | 10.02 | 10.02 | 10.02 | -0.60% | 3,305 |
| Dec 24, 2025 | 9.93 | 10.08 | 9.93 | 10.08 | 10.08 | 0.60% | 265 |
| Dec 23, 2025 | 10.08 | 10.16 | 9.92 | 10.02 | 10.02 | 0.40% | 2,782 |
| Dec 22, 2025 | 9.95 | 10.14 | 9.90 | 9.98 | 9.98 | 0.30% | 1,720 |
| Dec 19, 2025 | 10.18 | 10.18 | 9.95 | 9.95 | 9.95 | - | 97 |
| Dec 18, 2025 | 10.00 | 10.00 | 9.91 | 9.95 | 9.95 | 0.51% | 2,512 |
| Dec 17, 2025 | 10.04 | 10.10 | 9.90 | 9.90 | 9.90 | -2.37% | 1,724 |
| Dec 16, 2025 | 10.18 | 10.18 | 10.10 | 10.14 | 10.14 | -0.39% | 1,168 |
| Dec 15, 2025 | 10.00 | 10.26 | 10.00 | 10.18 | 10.18 | -0.97% | 2,343 |
| Dec 12, 2025 | 10.28 | 10.28 | 10.22 | 10.28 | 10.28 | 3.63% | 129 |
| Dec 11, 2025 | 9.91 | 10.20 | 9.91 | 9.92 | 9.92 | -1.98% | 4,043 |
| Dec 10, 2025 | 10.18 | 10.30 | 10.00 | 10.12 | 10.12 | 2.02% | 3,720 |
| Dec 9, 2025 | 10.04 | 10.04 | 9.92 | 9.92 | 9.92 | -1.20% | 1,682 |
| Dec 8, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | - | 435 |
| Dec 5, 2025 | 10.04 | 10.04 | 9.93 | 10.04 | 10.04 | - | 1,691 |
| Dec 4, 2025 | 10.10 | 10.18 | 9.99 | 10.04 | 10.04 | -0.99% | 2,281 |
| Dec 3, 2025 | 10.20 | 10.20 | 10.10 | 10.14 | 10.14 | -0.59% | 1,968 |
| Dec 2, 2025 | 10.30 | 10.30 | 9.85 | 10.20 | 10.20 | 0.39% | 7,322 |
| Dec 1, 2025 | 10.10 | 10.24 | 10.10 | 10.16 | 10.16 | -0.20% | 2,140 |
| Nov 28, 2025 | 10.38 | 10.38 | 10.12 | 10.18 | 10.18 | 0.79% | 983 |
| Nov 27, 2025 | 10.02 | 10.10 | 9.99 | 10.10 | 10.10 | 0.40% | 6,173 |
| Nov 26, 2025 | 10.70 | 11.00 | 10.00 | 10.06 | 10.06 | -7.54% | 16,802 |
| Nov 25, 2025 | 10.80 | 10.90 | 10.72 | 10.88 | 10.36 | 0.74% | 20,094 |
| Nov 24, 2025 | 10.66 | 10.80 | 10.66 | 10.80 | 10.28 | 1.50% | 8,048 |
| Nov 21, 2025 | 10.60 | 10.70 | 10.60 | 10.64 | 10.13 | 0.38% | 3,583 |
| Nov 20, 2025 | 10.60 | 10.78 | 10.54 | 10.60 | 10.09 | -1.67% | 3,487 |
| Nov 19, 2025 | 10.80 | 10.80 | 10.50 | 10.78 | 10.26 | -0.19% | 3,806 |
| Nov 18, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.28 | 0.75% | 2,196 |
| Nov 17, 2025 | 10.62 | 10.72 | 10.62 | 10.72 | 10.21 | 0.94% | 1,685 |
| Nov 14, 2025 | 10.70 | 10.72 | 10.62 | 10.62 | 10.11 | -0.93% | 2,249 |
| Nov 13, 2025 | 10.72 | 10.72 | 10.60 | 10.72 | 10.21 | -0.19% | 4,045 |
| Nov 12, 2025 | 10.70 | 10.74 | 10.62 | 10.74 | 10.23 | 1.51% | 1,695 |
| Nov 11, 2025 | 10.52 | 10.74 | 10.52 | 10.58 | 10.07 | 0.57% | 5,701 |
| Nov 10, 2025 | 10.50 | 10.70 | 10.50 | 10.52 | 10.02 | 0.77% | 1,297 |
| Nov 7, 2025 | 10.50 | 10.70 | 10.38 | 10.44 | 9.94 | -2.43% | 2,234 |