Exor N.V. (ETR:EYX)
Germany · Delayed Price · Currency is EUR 71.00
0.00 (0.00%)
Last updated: Aug 24, 2026, 11:38 AM CET
ETR:EYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 71.00 | 71.00 | 70.90 | 71.00 | - | - | - |
| Aug 21, 2026 | 70.20 | 71.20 | 70.20 | 71.00 | 71.00 | 1.65% | 1,303 |
| Aug 20, 2026 | 70.50 | 70.50 | 69.35 | 69.85 | 69.85 | 1.09% | 115 |
| Aug 19, 2026 | 68.65 | 69.85 | 68.55 | 69.10 | 69.10 | -0.22% | 1,566 |
| Aug 18, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -3.01% | 12 |
| Aug 17, 2026 | 70.35 | 71.40 | 69.85 | 71.40 | 71.40 | 1.42% | 160 |
| Aug 14, 2026 | 70.50 | 70.95 | 70.05 | 70.40 | 70.40 | 1.66% | 1,047 |
| Aug 13, 2026 | 69.75 | 70.25 | 69.25 | 69.25 | 69.25 | 0.22% | 178 |
| Aug 12, 2026 | 70.35 | 70.35 | 69.10 | 69.10 | 69.10 | -3.36% | 308 |
| Aug 11, 2026 | 70.15 | 71.50 | 70.15 | 71.50 | 71.50 | 1.63% | 797 |
| Aug 10, 2026 | 70.20 | 70.35 | 70.00 | 70.35 | 70.35 | -0.50% | 546 |
| Aug 7, 2026 | 70.55 | 70.90 | 70.45 | 70.70 | 70.70 | 0.28% | 1,571 |
| Aug 6, 2026 | 71.20 | 71.20 | 70.50 | 70.50 | 70.50 | -0.84% | 293 |
| Aug 5, 2026 | 71.70 | 71.75 | 71.10 | 71.10 | 71.10 | -0.14% | 1,034 |
| Aug 4, 2026 | 70.55 | 71.40 | 70.30 | 71.20 | 71.20 | 0.85% | 1,755 |
| Aug 3, 2026 | 70.25 | 72.00 | 70.25 | 70.60 | 70.60 | 2.77% | 1,207 |
| Jul 31, 2026 | 69.10 | 69.50 | 68.70 | 68.70 | 68.70 | -1.29% | 406 |
| Jul 30, 2026 | 71.20 | 71.20 | 69.55 | 69.60 | 69.60 | 2.20% | 290 |
| Jul 29, 2026 | 69.85 | 69.85 | 68.10 | 68.10 | 68.10 | -2.01% | 1,474 |
| Jul 28, 2026 | 69.10 | 69.50 | 68.00 | 69.50 | 69.50 | -2.11% | 1,326 |
| Jul 27, 2026 | 68.95 | 71.00 | 68.95 | 71.00 | 71.00 | 4.03% | 441 |
| Jul 24, 2026 | 67.80 | 68.25 | 67.80 | 68.25 | 68.25 | 0.66% | 495 |
| Jul 23, 2026 | 68.90 | 68.95 | 67.80 | 67.80 | 67.80 | -1.02% | 1,074 |
| Jul 22, 2026 | 69.10 | 69.45 | 68.50 | 68.50 | 68.50 | 0.88% | 627 |
| Jul 21, 2026 | 67.45 | 67.90 | 67.10 | 67.90 | 67.90 | -1.74% | 381 |
| Jul 20, 2026 | 69.25 | 69.35 | 68.10 | 69.10 | 69.10 | -0.07% | 580 |
| Jul 17, 2026 | 68.95 | 69.30 | 68.95 | 69.15 | 69.15 | 1.62% | 34 |
| Jul 16, 2026 | 69.45 | 69.55 | 68.05 | 68.05 | 68.05 | -2.37% | 728 |
| Jul 15, 2026 | 67.35 | 69.70 | 67.35 | 69.70 | 69.70 | 2.20% | 745 |
| Jul 14, 2026 | 67.35 | 68.20 | 67.15 | 68.20 | 68.20 | -0.87% | 752 |
| Jul 13, 2026 | 68.15 | 68.90 | 68.15 | 68.80 | 68.80 | 0.51% | 401 |
| Jul 10, 2026 | 68.10 | 68.45 | 67.70 | 68.45 | 68.45 | 1.03% | 1,088 |
| Jul 9, 2026 | 67.30 | 67.80 | 67.10 | 67.75 | 67.75 | -0.15% | 862 |
| Jul 8, 2026 | 68.60 | 68.60 | 67.25 | 67.85 | 67.85 | -2.02% | 1,658 |
| Jul 7, 2026 | 70.00 | 70.20 | 68.95 | 69.25 | 69.25 | -0.50% | 465 |
| Jul 6, 2026 | 69.70 | 69.85 | 69.45 | 69.60 | 69.60 | 2.88% | 998 |
| Jul 3, 2026 | 68.50 | 69.05 | 67.65 | 67.65 | 67.65 | -1.53% | 615 |
| Jul 2, 2026 | 68.55 | 68.70 | 68.55 | 68.70 | 68.70 | 5.37% | 33 |
| Jul 1, 2026 | 67.50 | 68.05 | 65.20 | 65.20 | 65.20 | -3.12% | 319 |
| Jun 30, 2026 | 67.05 | 67.30 | 67.05 | 67.30 | 67.30 | 0.82% | 326 |
| Jun 29, 2026 | 67.00 | 67.30 | 66.75 | 66.75 | 66.75 | -0.15% | 3,959 |
| Jun 26, 2026 | 64.80 | 66.85 | 64.50 | 66.85 | 66.85 | 1.75% | 1,123 |
| Jun 25, 2026 | 64.80 | 65.70 | 64.80 | 65.70 | 65.70 | 0.61% | 397 |
| Jun 24, 2026 | 64.00 | 65.55 | 64.00 | 65.30 | 65.30 | 1.32% | 529 |
| Jun 23, 2026 | 64.75 | 65.10 | 64.45 | 64.45 | 64.45 | -2.50% | 1,104 |
| Jun 22, 2026 | 65.55 | 66.10 | 65.10 | 66.10 | 66.10 | 0.69% | 692 |
| Jun 19, 2026 | 66.65 | 66.65 | 65.65 | 65.65 | 65.65 | -0.15% | 784 |
| Jun 18, 2026 | 65.95 | 66.60 | 65.60 | 65.75 | 65.75 | -0.98% | 1,397 |
| Jun 17, 2026 | 66.65 | 66.65 | 65.90 | 66.40 | 66.40 | -1.85% | 494 |
| Jun 16, 2026 | 66.95 | 67.65 | 66.70 | 67.65 | 67.65 | -0.44% | 921 |