Exmar NV (FRA:1EX)
Germany · Delayed Price · Currency is EUR 9.80
+0.05 (0.51%)
At close: Dec 19, 2025
Exmar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Dec 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.40% | - |
| Dec 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.48% | - |
| Dec 16, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Dec 15, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 3.68% | - |
| Dec 12, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.59% | - |
| Dec 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.93% | - |
| Dec 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.81% | - |
| Dec 9, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | - |
| Dec 8, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.50% | - |
| Dec 5, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.30% | - |
| Dec 4, 2025 | 10.12 | 10.12 | 10.02 | 10.02 | 10.02 | -1.57% | 1,000 |
| Dec 3, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.59% | - |
| Dec 2, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% | - |
| Dec 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.40% | - |
| Nov 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.51% | - |
| Nov 27, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -7.38% | - |
| Nov 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% | - |
| Nov 25, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.22 | 1.90% | - |
| Nov 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.03 | -0.57% | - |
| Nov 21, 2025 | 10.46 | 10.60 | 10.46 | 10.60 | 10.09 | 0.57% | 870 |
| Nov 20, 2025 | 10.72 | 10.72 | 10.54 | 10.54 | 10.03 | 0.38% | 3,031 |
| Nov 19, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 9.99 | -0.19% | 1,000 |
| Nov 18, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.01 | - | - |
| Nov 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.01 | -1.31% | - |
| Nov 14, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.14 | - | - |
| Nov 13, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.14 | 1.14% | - |
| Nov 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.03 | 1.35% | - |
| Nov 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | -0.76% | - |
| Nov 10, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 9.97 | 0.96% | - |
| Nov 7, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 9.88 | -1.33% | - |
| Nov 6, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.01 | 1.74% | - |
| Nov 5, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 9.84 | -1.52% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 9.99 | -0.38% | - |
| Nov 3, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.03 | -0.38% | - |
| Oct 31, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.07 | 0.57% | - |
| Oct 30, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.01 | 0.57% | - |
| Oct 29, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 9.95 | - | - |
| Oct 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 9.95 | 0.58% | - |
| Oct 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 9.90 | 0.78% | - |
| Oct 24, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 9.82 | -0.96% | - |
| Oct 23, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 9.91 | - | - |
| Oct 22, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 9.91 | 4.51% | - |
| Oct 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.49 | -1.29% | - |
| Oct 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.61 | 1.10% | - |
| Oct 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.51 | -2.25% | - |
| Oct 16, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.72 | 2.92% | - |
| Oct 15, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.45 | -2.26% | - |
| Oct 14, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 9.67 | 0.40% | - |
| Oct 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 9.63 | -0.20% | - |