Exor N.V. (ETR:EYX)
Germany · Delayed Price · Currency is EUR 79.35
+1.45 (1.86%)
At close: Oct 10, 2025
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 79.65 | 80.35 | 77.45 | 77.45 | 77.45 | -1.02% | 3,324 |
| Oct 9, 2025 | 85.00 | 85.00 | 77.35 | 78.25 | 78.25 | -10.83% | 13,925 |
| Oct 8, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - | 79 |
| Oct 7, 2025 | 86.75 | 87.75 | 86.25 | 87.75 | 87.75 | 0.29% | 707 |
| Oct 6, 2025 | 87.00 | 87.80 | 86.85 | 87.50 | 87.50 | 0.23% | 247 |
| Oct 3, 2025 | 86.65 | 87.30 | 86.65 | 87.30 | 87.30 | 0.87% | 676 |
| Oct 2, 2025 | 86.60 | 87.00 | 85.95 | 86.55 | 86.55 | 3.41% | 5,401 |
| Oct 1, 2025 | 83.80 | 83.80 | 83.70 | 83.70 | 83.70 | 0.48% | 102 |
| Sep 30, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - | 619 |
| Sep 29, 2025 | 82.20 | 83.40 | 82.20 | 83.30 | 83.30 | 0.79% | 1,465 |
| Sep 26, 2025 | 82.35 | 82.65 | 81.70 | 82.65 | 82.65 | 1.35% | 1,888 |
| Sep 25, 2025 | 83.35 | 83.35 | 81.55 | 81.55 | 81.55 | -1.69% | 1,606 |
| Sep 24, 2025 | 83.50 | 83.50 | 82.95 | 82.95 | 82.95 | -1.78% | 523 |
| Sep 23, 2025 | 83.20 | 84.45 | 83.20 | 84.45 | 84.45 | 1.02% | 2,713 |
| Sep 22, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - | 4,310 |
| Sep 19, 2025 | 83.75 | 84.55 | 83.30 | 83.60 | 83.60 | 0.78% | 405 |
| Sep 18, 2025 | 81.20 | 82.95 | 81.20 | 82.95 | 82.95 | 1.34% | 2,806 |
| Sep 17, 2025 | 82.50 | 82.80 | 81.85 | 81.85 | 81.85 | -2.03% | 148 |
| Sep 16, 2025 | 84.20 | 84.45 | 83.55 | 83.55 | 83.55 | 0.42% | 227 |
| Sep 15, 2025 | 84.35 | 84.35 | 83.20 | 83.20 | 83.20 | -0.95% | 62 |
| Sep 12, 2025 | 84.10 | 84.20 | 83.55 | 84.00 | 84.00 | 0.36% | 318 |
| Sep 11, 2025 | 83.20 | 83.70 | 83.00 | 83.70 | 83.70 | 0.84% | 312 |
| Sep 10, 2025 | 83.05 | 83.30 | 82.90 | 83.00 | 83.00 | -0.60% | 833 |
| Sep 9, 2025 | 83.70 | 83.70 | 82.80 | 83.50 | 83.50 | 0.18% | 410 |
| Sep 8, 2025 | 85.00 | 85.00 | 82.65 | 83.35 | 83.35 | -1.30% | 605 |
| Sep 5, 2025 | 85.35 | 85.50 | 84.45 | 84.45 | 84.45 | -1.17% | 203 |
| Sep 4, 2025 | 85.10 | 85.70 | 85.10 | 85.45 | 85.45 | 0.83% | 28 |
| Sep 3, 2025 | 85.00 | 85.00 | 84.60 | 84.75 | 84.75 | -0.53% | 83 |
| Sep 2, 2025 | 85.95 | 85.95 | 85.10 | 85.20 | 85.20 | 0.12% | 11 |
| Sep 1, 2025 | 86.15 | 86.35 | 85.10 | 85.10 | 85.10 | 0.53% | 19 |
| Aug 29, 2025 | 86.00 | 86.05 | 84.65 | 84.65 | 84.65 | -1.68% | 548 |
| Aug 28, 2025 | 87.05 | 87.20 | 86.00 | 86.10 | 86.10 | 0.29% | 195 |
| Aug 27, 2025 | 85.70 | 85.85 | 84.75 | 85.85 | 85.85 | -1.09% | 313 |
| Aug 26, 2025 | 87.15 | 87.15 | 86.00 | 86.80 | 86.80 | -0.57% | 1,053 |
| Aug 25, 2025 | 87.50 | 87.55 | 87.10 | 87.30 | 87.30 | -1.24% | 256 |
| Aug 22, 2025 | 86.90 | 88.40 | 86.90 | 88.40 | 88.40 | 3.76% | 95 |
| Aug 21, 2025 | 86.95 | 86.95 | 85.20 | 85.20 | 85.20 | -2.85% | 384 |
| Aug 20, 2025 | 87.75 | 87.75 | 87.65 | 87.70 | 87.70 | -2.12% | 2 |
| Aug 19, 2025 | 88.55 | 89.65 | 88.55 | 89.60 | 89.60 | 2.05% | 783 |
| Aug 18, 2025 | 87.85 | 87.85 | 87.30 | 87.80 | 87.80 | 1.62% | 303 |
| Aug 15, 2025 | 87.35 | 87.90 | 86.40 | 86.40 | 86.40 | -0.17% | 3,935 |
| Aug 14, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - | 1,602 |
| Aug 13, 2025 | 86.20 | 86.55 | 86.00 | 86.55 | 86.55 | 0.17% | 425 |
| Aug 12, 2025 | 86.35 | 86.50 | 86.35 | 86.40 | 86.40 | -0.46% | 26 |
| Aug 11, 2025 | 87.65 | 87.65 | 86.80 | 86.80 | 86.80 | -0.80% | 862 |
| Aug 8, 2025 | 85.60 | 87.50 | 85.60 | 87.50 | 87.50 | 3.67% | 135 |
| Aug 7, 2025 | 85.35 | 85.55 | 84.40 | 84.40 | 84.40 | -0.71% | 67 |
| Aug 6, 2025 | 86.20 | 86.20 | 85.00 | 85.00 | 85.00 | -0.58% | 95 |
| Aug 5, 2025 | 85.50 | 85.90 | 85.50 | 85.50 | 85.50 | 2.03% | 198 |
| Aug 4, 2025 | 84.25 | 84.25 | 83.60 | 83.80 | 83.80 | 0.84% | 719 |