Exor N.V. (ETR:EYX)
Germany · Delayed Price · Currency is EUR 82.20
-0.30 (-0.36%)
Last updated: Sep 18, 2025, 4:08 PM CET
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 83.95 | 84.70 | 83.05 | 83.10 | 83.10 | -1.66% | 1,048 |
| Jul 31, 2025 | 90.25 | 90.25 | 84.50 | 84.50 | 84.50 | -6.68% | 807 |
| Jul 30, 2025 | 91.30 | 91.30 | 90.20 | 90.55 | 90.55 | -0.77% | 175 |
| Jul 29, 2025 | 91.65 | 91.70 | 91.10 | 91.25 | 91.25 | -0.05% | 543 |
| Jul 28, 2025 | 92.05 | 92.30 | 91.25 | 91.30 | 91.30 | 1.61% | 858 |
| Jul 25, 2025 | 90.95 | 91.45 | 89.85 | 89.85 | 89.85 | -1.43% | 1,148 |
| Jul 24, 2025 | 91.25 | 91.35 | 91.00 | 91.15 | 91.15 | 2.94% | 964 |
| Jul 23, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - | 930 |
| Jul 22, 2025 | 88.85 | 88.85 | 88.55 | 88.55 | 88.55 | -0.90% | 338 |
| Jul 21, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - | 71 |
| Jul 18, 2025 | 89.15 | 89.75 | 89.15 | 89.35 | 89.35 | - | 1,492 |
| Jul 17, 2025 | 88.70 | 89.35 | 88.70 | 89.35 | 89.35 | 0.85% | 447 |
| Jul 16, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | 325 |
| Jul 15, 2025 | 89.15 | 89.15 | 88.60 | 88.60 | 88.60 | -1.01% | 96 |
| Jul 14, 2025 | 88.75 | 89.50 | 88.50 | 89.50 | 89.50 | - | 95 |