Exor N.V. (ETR:EYX)
Germany · Delayed Price · Currency is EUR 72.75
+0.40 (0.55%)
At close: Nov 28, 2025
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 72.50 | 72.75 | 72.50 | 72.75 | 72.75 | 0.55% | 466 |
| Nov 27, 2025 | 72.20 | 72.70 | 72.20 | 72.35 | 72.35 | 0.07% | 637 |
| Nov 26, 2025 | 72.20 | 72.40 | 71.80 | 72.30 | 72.30 | 0.84% | 521 |
| Nov 25, 2025 | 71.00 | 72.05 | 71.00 | 71.70 | 71.70 | 0.91% | 2,201 |
| Nov 24, 2025 | 71.70 | 71.70 | 70.80 | 71.05 | 71.05 | -0.91% | 505 |
| Nov 21, 2025 | 69.50 | 71.70 | 69.50 | 71.70 | 71.70 | 1.49% | 1,961 |
| Nov 20, 2025 | 71.00 | 71.30 | 70.65 | 70.65 | 70.65 | -0.63% | 1,988 |
| Nov 19, 2025 | 71.45 | 71.90 | 71.10 | 71.10 | 71.10 | -0.70% | 539 |
| Nov 18, 2025 | 71.35 | 71.90 | 71.35 | 71.60 | 71.60 | -1.98% | 2,118 |
| Nov 17, 2025 | 74.25 | 74.25 | 73.05 | 73.05 | 73.05 | -2.14% | 3,146 |
| Nov 14, 2025 | 74.95 | 74.95 | 73.65 | 74.65 | 74.65 | -1.52% | 3,364 |
| Nov 13, 2025 | 76.95 | 76.95 | 75.55 | 75.80 | 75.80 | -1.43% | 2,699 |
| Nov 12, 2025 | 76.80 | 77.80 | 76.80 | 76.90 | 76.90 | 0.46% | 897 |
| Nov 11, 2025 | 75.60 | 76.80 | 75.45 | 76.55 | 76.55 | 2.48% | 2,768 |
| Nov 10, 2025 | 74.55 | 75.00 | 74.55 | 74.70 | 74.70 | 0.81% | 1,077 |
| Nov 7, 2025 | 74.10 | 74.10 | 73.10 | 74.10 | 74.10 | - | 3,275 |
| Nov 6, 2025 | 74.70 | 74.75 | 74.05 | 74.10 | 74.10 | -1.07% | 2,277 |
| Nov 5, 2025 | 75.10 | 75.40 | 74.90 | 74.90 | 74.90 | 0.40% | 1,912 |
| Nov 4, 2025 | 73.45 | 75.00 | 73.25 | 74.60 | 74.60 | 0.40% | 2,988 |
| Nov 3, 2025 | 75.15 | 75.35 | 74.30 | 74.30 | 74.30 | -1.26% | 806 |
| Oct 31, 2025 | 75.30 | 75.55 | 75.00 | 75.25 | 75.25 | -0.46% | 415 |
| Oct 30, 2025 | 75.75 | 75.95 | 75.40 | 75.60 | 75.60 | -0.72% | 573 |
| Oct 29, 2025 | 77.05 | 77.05 | 76.10 | 76.15 | 76.15 | -0.78% | 1,012 |
| Oct 28, 2025 | 77.00 | 77.00 | 76.15 | 76.75 | 76.75 | -0.45% | 1,753 |
| Oct 27, 2025 | 77.45 | 77.90 | 77.10 | 77.10 | 77.10 | 0.39% | 3,647 |
| Oct 24, 2025 | 76.60 | 77.05 | 76.00 | 76.80 | 76.80 | 0.72% | 335 |
| Oct 23, 2025 | 75.50 | 76.25 | 75.25 | 76.25 | 76.25 | 0.93% | 1,234 |
| Oct 22, 2025 | 75.95 | 75.95 | 75.40 | 75.55 | 75.55 | -1.05% | 744 |
| Oct 21, 2025 | 76.25 | 76.50 | 76.20 | 76.35 | 76.35 | 0.20% | 2,254 |
| Oct 20, 2025 | 75.70 | 76.20 | 75.10 | 76.20 | 76.20 | 0.86% | 1,191 |
| Oct 17, 2025 | 75.20 | 75.85 | 74.50 | 75.55 | 75.55 | -0.66% | 7,139 |
| Oct 16, 2025 | 75.45 | 76.50 | 75.10 | 76.05 | 76.05 | - | 3,015 |
| Oct 15, 2025 | 75.95 | 76.55 | 75.45 | 76.05 | 76.05 | 1.20% | 4,561 |
| Oct 14, 2025 | 76.80 | 76.85 | 75.15 | 75.15 | 75.15 | -2.84% | 2,489 |
| Oct 13, 2025 | 77.65 | 78.15 | 76.85 | 77.35 | 77.35 | -0.13% | 3,212 |
| 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 | -9.54% | 13,925 |
| Oct 8, 2025 | 86.25 | 86.70 | 86.25 | 86.50 | 86.50 | -1.42% | 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 | 0.66% | 102 |
| Sep 30, 2025 | 83.05 | 83.45 | 83.05 | 83.15 | 83.15 | -0.18% | 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 | 1.50% | 2,713 |
| Sep 22, 2025 | 83.10 | 83.20 | 82.30 | 83.20 | 83.20 | -0.48% | 4,310 |