Exmar NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.40	11.75	11.20	11.65	11.65	2.19%	2,948
May 21, 2026	11.65	11.65	11.40	11.40	11.40	2.70%	760
May 20, 2026	11.15	12.00	11.00	11.10	11.10	-0.45%	13,749
May 19, 2026	11.00	11.30	11.00	11.15	11.15	1.83%	6,597
May 18, 2026	10.90	10.95	10.90	10.95	10.95	0.92%	648
May 15, 2026	10.80	11.00	10.80	10.85	10.85	-1.36%	678
May 14, 2026	10.90	11.00	10.90	11.00	11.00	0.92%	328
May 13, 2026	10.90	10.90	10.90	10.90	10.90	-	557
May 12, 2026	10.70	10.90	10.70	10.90	10.90	0.93%	1,155
May 11, 2026	10.85	10.85	10.80	10.80	10.80	0.47%	240
May 8, 2026	10.70	10.75	10.70	10.75	10.75	-0.46%	693
May 7, 2026	10.80	10.80	10.70	10.80	10.80	-0.46%	589
May 6, 2026	10.85	10.85	10.70	10.85	10.85	0.46%	563
May 5, 2026	10.85	10.85	10.75	10.80	10.80	-	1,461
May 4, 2026	10.85	10.85	10.70	10.80	10.80	-	832
Apr 30, 2026	10.80	10.85	10.75	10.80	10.80	1.89%	824
Apr 29, 2026	10.75	10.85	10.60	10.60	10.60	-0.93%	3,244
Apr 28, 2026	10.85	10.85	10.55	10.70	10.70	0.47%	1,560
Apr 27, 2026	10.75	10.75	10.60	10.65	10.65	0.95%	819
Apr 24, 2026	10.65	10.75	10.55	10.55	10.55	-	920
Apr 23, 2026	10.90	10.90	10.55	10.55	10.55	-2.31%	3,368
Apr 22, 2026	10.75	10.80	10.55	10.80	10.80	0.47%	1,380
Apr 21, 2026	10.55	10.75	10.55	10.75	10.75	2.87%	1,112
Apr 20, 2026	10.45	10.65	10.30	10.45	10.45	2.96%	18,276
Apr 17, 2026	10.30	10.30	10.15	10.15	10.15	-1.46%	2,977
Apr 16, 2026	10.15	10.30	10.10	10.30	10.30	1.48%	397
Apr 15, 2026	10.15	10.15	10.05	10.15	10.15	-	352
Apr 14, 2026	10.30	10.30	9.82	10.15	10.15	-	6,993
Apr 13, 2026	10.10	10.30	10.00	10.15	10.15	-1.46%	2,152
Apr 10, 2026	10.35	10.35	10.10	10.30	10.30	0.49%	522
Apr 9, 2026	10.10	10.25	10.10	10.25	10.25	1.49%	1,895
Apr 8, 2026	10.35	10.35	10.10	10.10	10.10	-0.98%	4,201
Apr 7, 2026	10.35	10.35	10.20	10.20	10.20	0.59%	393
Apr 2, 2026	10.04	10.18	10.00	10.14	10.14	1.00%	867
Apr 1, 2026	10.20	10.22	10.04	10.04	10.04	0.90%	6,336
Mar 31, 2026	10.40	10.40	9.90	9.95	9.95	-2.07%	6,761
Mar 30, 2026	10.34	10.44	10.16	10.16	10.16	-2.31%	13,149
Mar 27, 2026	10.60	10.60	10.36	10.40	10.40	-	2,139
Mar 26, 2026	10.58	10.58	10.36	10.40	10.40	-1.89%	3,103
Mar 25, 2026	11.20	11.20	10.60	10.60	10.60	-5.36%	8,422
Mar 24, 2026	10.80	11.20	10.80	11.20	11.20	2.94%	18,138
Mar 23, 2026	10.78	10.88	10.20	10.88	10.88	10.91%	15,750
Mar 20, 2026	10.06	10.18	9.81	9.81	9.81	-2.29%	5,618
Mar 19, 2026	10.00	10.28	9.93	10.04	10.04	0.40%	4,285
Mar 18, 2026	10.00	10.00	10.00	10.00	10.00	-	388
Mar 17, 2026	10.00	10.06	9.90	10.00	10.00	-	1,663
Mar 16, 2026	10.00	10.20	9.90	10.00	10.00	0.50%	2,013
Mar 13, 2026	9.96	10.12	9.91	9.95	9.95	-0.30%	625
Mar 12, 2026	10.00	10.16	9.90	9.98	9.98	0.20%	7,935
Mar 11, 2026	10.50	10.50	9.95	9.96	9.96	-1.39%	4,729