Exmar NV (FRA:1EX)
Germany · Delayed Price · Currency is EUR 11.40
-0.10 (-0.87%)
Last updated: Jun 3, 2026, 5:03 PM CET
FRA:1EX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.55 | 11.55 | 11.40 | 11.50 | - | 3.14% | - |
| Jun 1, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.19% | - |
| May 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.33% | - |
| May 28, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| May 27, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.32% | - |
| May 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.33% | - |
| May 25, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.80% | - |
| May 22, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.16 | 3.65% | - |
| May 21, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.77 | - | - |
| May 20, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.77 | 1.39% | - |
| May 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | 1.41% | - |
| May 18, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.47 | - | - |
| May 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.47 | -0.93% | - |
| May 14, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.57 | - | - |
| May 13, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.57 | 1.90% | - |
| May 12, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.37 | -0.47% | - |
| May 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | - | - |
| May 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -0.93% | - |
| May 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | - | - |
| May 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | 0.47% | - |
| May 5, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.47 | - | - |
| May 4, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.47 | 1.91% | - |
| Apr 30, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | -0.95% | - |
| Apr 29, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.37 | 0.48% | - |
| Apr 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | 0.48% | - |
| Apr 27, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | 0.48% | - |
| Apr 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | -1.89% | - |
| Apr 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | - | - |
| Apr 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 2.91% | - |
| Apr 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | 4.46% | - |
| Apr 20, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.70 | -2.86% | - |
| Apr 17, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.98 | 1.50% | - |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | - | - |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | -0.50% | - |
| Apr 14, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.88 | 0.70% | - |
| Apr 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.81 | -1.19% | - |
| Apr 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | 1.41% | - |
| Apr 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.79 | -2.35% | - |
| Apr 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | 2.00% | - |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | 1.01% | - |
| Apr 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | - | - |
| Apr 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | -1.39% | - |
| Mar 31, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.87 | -2.14% | - |
| Mar 30, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.09 | - | - |
| Mar 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.09 | -1.54% | - |
| Mar 26, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.25 | -5.79% | - |
| Mar 25, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 10.88 | 2.98% | - |
| Mar 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.56 | 7.62% | - |
| Mar 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.81 | 0.71% | 485 |
| Mar 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.74 | 1.64% | - |