Exmar NV (FRA:1EX)
Germany · Delayed Price · Currency is EUR 10.10
+0.06 (0.60%)
Last updated: Dec 1, 2025, 9:37 PM CET
Exmar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 9.65 | -2.12% | - |
| Oct 9, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 9.86 | 0.39% | - |
| Oct 8, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 9.82 | 1.38% | - |
| Oct 7, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 9.69 | 0.39% | - |
| Oct 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 9.65 | -1.17% | - |
| Oct 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 9.76 | - | - |
| Oct 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 9.76 | 0.20% | - |
| Oct 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 9.74 | -0.19% | - |
| Sep 30, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 9.76 | -0.19% | - |
| Sep 29, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 9.78 | -1.53% | - |
| Sep 26, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 9.93 | 1.56% | - |
| Sep 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 9.78 | -1.72% | - |
| Sep 24, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 9.95 | -3.33% | - |
| Sep 23, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.30 | -0.73% | - |