Exmar NV (FRA:1EX)
Germany · Delayed Price · Currency is EUR 9.84
-0.01 (-0.10%)
At close: Jan 30, 2026
Exmar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.10% | - |
| Jan 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.20% | - |
| Jan 28, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.82% | - |
| Jan 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Jan 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Jan 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.41% | - |
| Jan 22, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.62% | - |
| Jan 21, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.71% | - |
| Jan 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.24% | - |
| Jan 19, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.53% | - |
| Jan 16, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.92% | - |
| Jan 15, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.41% | - |
| Jan 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% | - |
| Jan 13, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -3.00% | - |
| Jan 12, 2026 | 9.70 | 9.99 | 9.70 | 9.99 | 9.99 | 2.36% | 400 |
| Jan 9, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.41% | - |
| Jan 8, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.32% | - |
| Jan 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.41% | - |
| Jan 6, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.51% | - |
| Jan 5, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 82 |
| Jan 2, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.70% | 1 |
| Dec 30, 2025 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 0.91% | 82 |
| Dec 29, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.61% | - |
| Dec 23, 2025 | 9.83 | 10.10 | 9.83 | 9.87 | 9.87 | 0.71% | 1,099 |
| Dec 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| 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% | - |