Exmar NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.55	11.70	11.40	11.40	11.40	-0.87%	1,902
Oct 8, 2026	11.50	11.75	11.50	11.50	11.50	-	2,021
Oct 7, 2026	11.45	11.65	11.40	11.50	11.50	-2.13%	1,281
Oct 6, 2026	11.50	11.75	11.50	11.75	11.75	2.17%	206
Oct 5, 2026	11.75	11.75	11.50	11.50	11.50	-1.71%	2,414
Oct 2, 2026	11.50	11.70	11.50	11.70	11.70	1.74%	530
Oct 1, 2026	11.45	11.60	11.45	11.50	11.50	-1.29%	589
Sep 30, 2026	11.45	11.70	11.35	11.65	11.65	-0.43%	1,193
Sep 29, 2026	11.50	11.70	11.35	11.70	11.70	1.74%	317
Sep 28, 2026	11.50	11.55	11.35	11.50	11.50	-1.29%	1,771
Sep 25, 2026	11.65	11.85	11.65	11.65	11.65	-	338
Sep 24, 2026	11.65	11.65	11.60	11.65	11.65	-2.10%	945
Sep 23, 2026	11.60	11.90	11.50	11.90	11.90	-0.42%	6,181
Sep 22, 2026	11.95	11.95	11.75	11.95	11.95	1.27%	732
Sep 21, 2026	12.00	12.00	11.80	11.80	11.80	-1.26%	147
Sep 18, 2026	12.00	12.00	11.70	11.95	11.95	-0.42%	2,797
Sep 17, 2026	11.90	12.00	11.70	12.00	12.00	0.84%	8,606
Sep 16, 2026	11.80	11.90	11.75	11.90	11.90	0.85%	806
Sep 15, 2026	11.90	11.90	11.80	11.80	11.80	0.43%	312
Sep 14, 2026	12.00	12.00	11.70	11.75	11.75	-2.08%	2,423
Sep 11, 2026	12.00	12.00	11.80	12.00	12.00	0.42%	3,501
Sep 10, 2026	11.90	11.95	11.70	11.95	11.95	0.42%	2,248
Sep 9, 2026	11.75	11.90	11.70	11.90	11.90	2.15%	894
Sep 8, 2026	11.70	11.90	11.60	11.65	11.65	0.87%	1,494
Sep 7, 2026	11.50	12.00	11.40	11.55	11.55	-	23,609
Sep 4, 2026	11.35	11.55	11.35	11.55	11.55	1.76%	1,692
Sep 3, 2026	11.50	11.55	11.00	11.35	11.35	-1.73%	4,239
Sep 2, 2026	11.40	11.65	11.30	11.55	11.55	2.21%	4,306
Sep 1, 2026	11.45	11.45	11.15	11.30	11.30	-1.31%	363
Aug 31, 2026	11.55	11.55	11.15	11.45	11.45	2.69%	632
Aug 28, 2026	11.35	11.55	11.00	11.15	11.15	-1.76%	5,359
Aug 27, 2026	11.20	11.65	11.20	11.35	11.35	-2.16%	1,111
Aug 26, 2026	11.50	11.70	11.50	11.60	11.60	0.87%	1,552
Aug 25, 2026	11.50	11.50	11.15	11.50	11.50	2.68%	733
Aug 24, 2026	11.35	11.50	11.20	11.20	11.20	-0.88%	1,196
Aug 21, 2026	11.30	11.35	11.20	11.30	11.30	-	1,288
Aug 20, 2026	11.40	11.40	11.30	11.30	11.30	-1.74%	500
Aug 19, 2026	11.55	11.55	11.50	11.50	11.50	2.68%	778
Aug 18, 2026	11.50	11.50	11.20	11.20	11.20	-1.75%	1,170
Aug 17, 2026	11.65	11.65	11.40	11.40	11.40	-	138
Aug 14, 2026	11.35	11.40	11.35	11.40	11.40	1.33%	519
Aug 13, 2026	11.25	11.25	11.25	11.25	11.25	-	300
Aug 12, 2026	11.50	11.50	11.25	11.25	11.25	-1.32%	1,977
Aug 11, 2026	11.55	11.75	11.20	11.40	11.40	-2.56%	1,051
Aug 10, 2026	11.80	11.80	11.55	11.70	11.70	1.30%	647
Aug 7, 2026	11.75	11.75	11.55	11.55	11.55	0.87%	480
Aug 6, 2026	11.80	11.95	11.45	11.45	11.45	-0.43%	3,451
Aug 5, 2026	11.20	11.95	11.20	11.50	11.50	-	2,188
Aug 4, 2026	11.40	11.50	11.35	11.50	11.50	-	10,038
Aug 3, 2026	11.40	11.50	11.10	11.50	11.50	0.88%	2,044