Exor N.V. (ETR:EYX)
Germany · Delayed Price · Currency is EUR 75.00
0.00 (0.00%)
At close: Feb 27, 2026
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 74.90 | 75.00 | 74.45 | 75.00 | 75.00 | - | 423 |
| Feb 26, 2026 | 74.85 | 75.20 | 74.70 | 75.00 | 75.00 | -0.20% | 2,167 |
| Feb 25, 2026 | 74.65 | 75.15 | 74.40 | 75.15 | 75.15 | 0.80% | 404 |
| Feb 24, 2026 | 74.00 | 74.75 | 73.95 | 74.55 | 74.55 | 2.90% | 610 |
| Feb 23, 2026 | 72.75 | 73.45 | 72.45 | 72.45 | 72.45 | -1.02% | 876 |
| Feb 20, 2026 | 72.50 | 73.25 | 72.35 | 73.20 | 73.20 | 0.83% | 2,422 |
| Feb 19, 2026 | 71.90 | 72.60 | 71.90 | 72.60 | 72.60 | 0.55% | 476 |
| Feb 18, 2026 | 72.15 | 72.20 | 71.75 | 72.20 | 72.20 | 0.49% | 799 |
| Feb 17, 2026 | 70.55 | 72.10 | 70.55 | 71.85 | 71.85 | 1.13% | 2,963 |
| Feb 16, 2026 | 71.60 | 71.85 | 70.50 | 71.05 | 71.05 | -1.46% | 1,813 |
| Feb 13, 2026 | 72.20 | 72.70 | 71.80 | 72.10 | 72.10 | -0.48% | 782 |
| Feb 12, 2026 | 72.10 | 73.55 | 72.10 | 72.45 | 72.45 | 0.49% | 591 |
| Feb 11, 2026 | 72.35 | 72.40 | 71.60 | 72.10 | 72.10 | -0.62% | 2,177 |
| Feb 10, 2026 | 70.20 | 72.55 | 70.05 | 72.55 | 72.55 | 5.53% | 1,697 |
| Feb 9, 2026 | 69.35 | 69.35 | 68.70 | 68.75 | 68.75 | -0.07% | 1,963 |
| Feb 6, 2026 | 69.50 | 69.50 | 66.60 | 68.80 | 68.80 | -2.27% | 3,838 |
| Feb 5, 2026 | 70.95 | 70.95 | 69.85 | 70.40 | 70.40 | -1.19% | 598 |
| Feb 4, 2026 | 71.25 | 72.05 | 71.05 | 71.25 | 71.25 | 1.42% | 571 |
| Feb 3, 2026 | 70.30 | 70.70 | 70.25 | 70.25 | 70.25 | 1.01% | 331 |
| Feb 2, 2026 | 68.90 | 69.80 | 68.50 | 69.55 | 69.55 | 0.22% | 384 |
| Jan 30, 2026 | 68.95 | 69.55 | 68.95 | 69.40 | 69.40 | 0.65% | 306 |
| Jan 29, 2026 | 69.30 | 69.30 | 68.80 | 68.95 | 68.95 | 0.29% | 371 |
| Jan 28, 2026 | 68.50 | 68.85 | 68.35 | 68.75 | 68.75 | 0.36% | 524 |
| Jan 27, 2026 | 69.40 | 69.65 | 68.50 | 68.50 | 68.50 | -1.01% | 1,635 |
| Jan 26, 2026 | 70.15 | 70.65 | 69.20 | 69.20 | 69.20 | -1.77% | 855 |
| Jan 23, 2026 | 70.40 | 70.45 | 70.00 | 70.45 | 70.45 | -0.42% | 695 |
| Jan 22, 2026 | 71.10 | 71.20 | 70.75 | 70.75 | 70.75 | 0.50% | 872 |
| Jan 21, 2026 | 70.50 | 70.85 | 70.40 | 70.40 | 70.40 | 1.73% | 385 |
| Jan 20, 2026 | 69.40 | 69.40 | 68.75 | 69.20 | 69.20 | -0.72% | 1,582 |
| Jan 19, 2026 | 70.60 | 70.95 | 69.70 | 69.70 | 69.70 | -2.99% | 5,546 |
| Jan 16, 2026 | 73.30 | 73.30 | 71.85 | 71.85 | 71.85 | -2.31% | 725 |
| Jan 15, 2026 | 73.15 | 73.55 | 73.15 | 73.55 | 73.55 | 0.20% | 1,341 |
| Jan 14, 2026 | 73.90 | 73.90 | 73.30 | 73.40 | 73.40 | -0.34% | 696 |
| Jan 13, 2026 | 73.95 | 74.30 | 73.20 | 73.65 | 73.65 | -1.87% | 2,005 |
| Jan 12, 2026 | 75.25 | 75.25 | 74.25 | 75.05 | 75.05 | -0.53% | 1,356 |
| Jan 9, 2026 | 74.45 | 75.65 | 74.45 | 75.45 | 75.45 | 1.68% | 1,650 |
| Jan 8, 2026 | 74.00 | 74.35 | 73.55 | 74.20 | 74.20 | -0.67% | 365 |
| Jan 7, 2026 | 73.90 | 74.70 | 73.85 | 74.70 | 74.70 | 1.01% | 5,653 |
| Jan 6, 2026 | 74.30 | 74.30 | 72.80 | 73.95 | 73.95 | 0.75% | 772 |
| Jan 5, 2026 | 73.80 | 74.15 | 72.80 | 73.40 | 73.40 | 0.75% | 1,526 |
| Jan 2, 2026 | 72.75 | 73.10 | 72.50 | 72.85 | 72.85 | 0.14% | 1,299 |
| Dec 30, 2025 | 72.40 | 72.85 | 72.40 | 72.75 | 72.75 | 0.48% | 422 |
| Dec 29, 2025 | 72.35 | 72.55 | 72.00 | 72.40 | 72.40 | 0.77% | 918 |
| Dec 23, 2025 | 72.45 | 72.45 | 71.85 | 71.85 | 71.85 | -0.83% | 613 |
| Dec 22, 2025 | 72.60 | 73.00 | 72.40 | 72.45 | 72.45 | -0.14% | 124 |
| Dec 19, 2025 | 72.50 | 72.60 | 72.15 | 72.55 | 72.55 | 0.76% | 609 |
| Dec 18, 2025 | 71.75 | 72.35 | 71.45 | 72.00 | 72.00 | 0.49% | 551 |
| Dec 17, 2025 | 72.05 | 72.25 | 71.65 | 71.65 | 71.65 | -1.04% | 972 |
| Dec 16, 2025 | 72.40 | 72.55 | 72.10 | 72.40 | 72.40 | 1.97% | 455 |
| Dec 15, 2025 | 72.05 | 72.75 | 71.00 | 71.00 | 71.00 | -1.87% | 3,613 |