Exmar NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	11.45	11.55	11.45	11.50	11.50	-0.86%	1,014
Jun 9, 2026	11.45	11.60	11.45	11.60	11.60	-0.43%	1,880
Jun 8, 2026	11.50	11.70	11.45	11.65	11.65	0.43%	3,191
Jun 5, 2026	11.45	11.60	11.40	11.60	11.60	2.20%	2,923
Jun 4, 2026	11.35	11.50	11.35	11.35	11.35	-0.44%	2,391
Jun 3, 2026	11.60	11.60	11.40	11.40	11.40	-1.30%	786
Jun 2, 2026	11.55	11.60	11.45	11.55	11.55	-	1,601
Jun 1, 2026	11.40	11.55	11.40	11.55	11.55	2.21%	2,671
May 29, 2026	11.65	11.65	11.30	11.30	11.30	-2.16%	189
May 28, 2026	11.65	11.65	11.25	11.55	11.55	0.87%	53
May 27, 2026	11.45	11.60	11.45	11.45	11.45	0.44%	1,516
May 26, 2026	11.70	11.70	11.30	11.40	11.40	-1.30%	1,221
May 25, 2026	11.65	11.80	10.50	11.55	11.55	0.78%	13,113
May 22, 2026	11.40	11.75	11.20	11.65	11.46	2.19%	2,948
May 21, 2026	11.65	11.65	11.40	11.40	11.22	2.70%	760
May 20, 2026	11.15	12.00	11.00	11.10	10.92	-0.45%	13,749
May 19, 2026	11.00	11.30	11.00	11.15	10.97	1.83%	6,597
May 18, 2026	10.90	10.95	10.90	10.95	10.77	0.92%	648
May 15, 2026	10.80	11.00	10.80	10.85	10.67	-1.36%	678
May 14, 2026	10.90	11.00	10.90	11.00	10.82	0.92%	328
May 13, 2026	10.90	10.90	10.90	10.90	10.72	-	557
May 12, 2026	10.70	10.90	10.70	10.90	10.72	0.93%	1,155
May 11, 2026	10.85	10.85	10.80	10.80	10.62	0.47%	240
May 8, 2026	10.70	10.75	10.70	10.75	10.58	-0.46%	693
May 7, 2026	10.80	10.80	10.70	10.80	10.62	-0.46%	589
May 6, 2026	10.85	10.85	10.70	10.85	10.67	0.46%	563
May 5, 2026	10.85	10.85	10.75	10.80	10.62	-	1,461
May 4, 2026	10.85	10.85	10.70	10.80	10.62	-	832
Apr 30, 2026	10.80	10.85	10.75	10.80	10.62	1.89%	824
Apr 29, 2026	10.75	10.85	10.60	10.60	10.43	-0.93%	3,244
Apr 28, 2026	10.85	10.85	10.55	10.70	10.53	0.47%	1,560
Apr 27, 2026	10.75	10.75	10.60	10.65	10.48	0.95%	819
Apr 24, 2026	10.65	10.75	10.55	10.55	10.38	-	920
Apr 23, 2026	10.90	10.90	10.55	10.55	10.38	-2.31%	3,368
Apr 22, 2026	10.75	10.80	10.55	10.80	10.62	0.47%	1,380
Apr 21, 2026	10.55	10.75	10.55	10.75	10.58	2.87%	1,112
Apr 20, 2026	10.45	10.65	10.30	10.45	10.28	2.96%	18,276
Apr 17, 2026	10.30	10.30	10.15	10.15	9.99	-1.46%	2,977
Apr 16, 2026	10.15	10.30	10.10	10.30	10.13	1.48%	397
Apr 15, 2026	10.15	10.15	10.05	10.15	9.99	-	352
Apr 14, 2026	10.30	10.30	9.82	10.15	9.99	-	6,993
Apr 13, 2026	10.10	10.30	10.00	10.15	9.99	-1.46%	2,152
Apr 10, 2026	10.35	10.35	10.10	10.30	10.13	0.49%	522
Apr 9, 2026	10.10	10.25	10.10	10.25	10.08	1.49%	1,895
Apr 8, 2026	10.35	10.35	10.10	10.10	9.94	-0.98%	4,201
Apr 7, 2026	10.35	10.35	10.20	10.20	10.03	0.59%	393
Apr 2, 2026	10.04	10.18	10.00	10.14	9.98	1.00%	867
Apr 1, 2026	10.20	10.22	10.04	10.04	9.88	0.90%	6,336
Mar 31, 2026	10.40	10.40	9.90	9.95	9.79	-2.07%	6,761
Mar 30, 2026	10.34	10.44	10.16	10.16	10.00	-2.31%	13,149