Exmar NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	11.20	11.45	11.20	11.40	11.40	1.79%	656
Jul 30, 2026	11.45	11.50	11.20	11.20	11.20	-0.88%	1,508
Jul 29, 2026	11.30	11.30	11.30	11.30	11.30	-1.31%	45
Jul 28, 2026	11.25	11.55	11.25	11.45	11.45	2.23%	109
Jul 27, 2026	11.10	11.25	11.10	11.20	11.20	-2.61%	473
Jul 24, 2026	11.50	11.60	11.10	11.50	11.50	-	418
Jul 23, 2026	11.05	11.50	11.05	11.50	11.50	0.88%	781
Jul 22, 2026	11.35	11.40	11.35	11.40	11.40	0.44%	1,003
Jul 21, 2026	10.95	11.45	10.95	11.35	11.35	4.13%	535
Jul 20, 2026	11.30	11.45	10.90	10.90	10.90	-4.80%	623
Jul 17, 2026	11.50	11.60	11.40	11.45	11.45	1.33%	2,645
Jul 16, 2026	11.45	11.45	11.00	11.30	11.30	-1.31%	412
Jul 15, 2026	11.45	11.45	11.45	11.45	11.45	-	-
Jul 14, 2026	11.30	11.45	11.25	11.45	11.45	1.33%	1,359
Jul 13, 2026	11.20	11.30	11.20	11.30	11.30	1.35%	38
Jul 10, 2026	11.30	11.30	11.15	11.15	11.15	-1.33%	906
Jul 9, 2026	11.30	11.40	11.30	11.30	11.30	1.35%	598
Jul 8, 2026	11.60	11.60	11.15	11.15	11.15	-3.46%	129
Jul 7, 2026	11.10	11.55	11.10	11.55	11.55	5.48%	1,265
Jul 6, 2026	10.95	11.45	10.95	10.95	10.95	-0.45%	1,969
Jul 3, 2026	11.65	11.65	10.85	11.00	11.00	-0.90%	1,435
Jul 2, 2026	11.25	11.25	11.10	11.10	11.10	-1.33%	529
Jul 1, 2026	11.35	11.65	11.25	11.25	11.25	-0.88%	414
Jun 30, 2026	11.00	11.65	11.00	11.35	11.35	-0.87%	247
Jun 29, 2026	10.80	11.45	10.80	11.45	11.45	3.15%	4,264
Jun 26, 2026	11.10	11.10	11.10	11.10	11.10	-	129
Jun 25, 2026	11.10	11.10	11.05	11.10	11.10	0.45%	51
Jun 24, 2026	11.05	11.10	11.05	11.05	11.05	0.45%	1,671
Jun 23, 2026	11.00	11.05	11.00	11.00	11.00	-	646
Jun 22, 2026	11.05	11.10	11.00	11.00	11.00	-0.45%	788