Exor N.V. (ETR:EYX)
Germany · Delayed Price · Currency is EUR 71.80
+0.25 (0.35%)
At close: Sep 18, 2026
ETR:EYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.30 | 71.80 | 70.40 | 71.80 | 71.80 | 0.35% | 744 |
| Sep 17, 2026 | 71.70 | 71.95 | 71.50 | 71.55 | 71.55 | 0.42% | 517 |
| Sep 16, 2026 | 71.10 | 71.60 | 70.60 | 71.25 | 71.25 | -0.77% | 494 |
| Sep 15, 2026 | 70.70 | 71.80 | 70.00 | 71.80 | 71.80 | 2.50% | 651 |
| Sep 14, 2026 | 70.85 | 71.65 | 70.05 | 70.05 | 70.05 | -1.48% | 1,659 |
| Sep 11, 2026 | 71.10 | 71.10 | 70.40 | 71.10 | 71.10 | 0.28% | 146 |
| Sep 10, 2026 | 71.25 | 71.35 | 70.65 | 70.90 | 70.90 | -0.56% | 442 |
| Sep 9, 2026 | 72.85 | 72.85 | 70.70 | 71.30 | 71.30 | -1.66% | 3,532 |
| Sep 8, 2026 | 73.65 | 74.15 | 72.50 | 72.50 | 72.50 | -1.69% | 885 |
| Sep 7, 2026 | 73.55 | 74.05 | 73.55 | 73.75 | 73.75 | -0.20% | 226 |
| Sep 4, 2026 | 73.50 | 73.90 | 73.30 | 73.90 | 73.90 | 0.34% | 1,233 |
| Sep 3, 2026 | 73.10 | 73.70 | 73.00 | 73.65 | 73.65 | 1.17% | 2,379 |
| Sep 2, 2026 | 72.05 | 72.95 | 71.75 | 72.80 | 72.80 | 0.14% | 783 |
| Sep 1, 2026 | 72.75 | 72.75 | 72.40 | 72.70 | 72.70 | 1.25% | 1,129 |
| Aug 31, 2026 | 73.00 | 73.50 | 71.80 | 71.80 | 71.80 | -1.51% | 1,229 |
| Aug 28, 2026 | 72.35 | 73.10 | 72.35 | 72.90 | 72.90 | 1.74% | 1,008 |
| Aug 27, 2026 | 71.30 | 71.90 | 71.30 | 71.65 | 71.65 | -0.14% | 1,485 |
| Aug 26, 2026 | 72.10 | 72.10 | 71.70 | 71.75 | 71.75 | - | 634 |
| Aug 25, 2026 | 71.00 | 71.75 | 71.00 | 71.75 | 71.75 | 0.56% | 214 |
| Aug 24, 2026 | 71.00 | 71.70 | 70.90 | 71.35 | 71.35 | 0.49% | 1,236 |
| 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 |