Exmar NV (FRA:1EX)
Germany · Delayed Price · Currency is EUR 10.55
+0.10 (0.96%)
Last updated: Apr 24, 2026, 5:16 PM CET
FRA:1EX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.70 | 10.70 | 10.55 | 10.55 | - | -0.47% | - |
| Apr 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Apr 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.46% | - |
| Apr 20, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.86% | - |
| Apr 17, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.50% | - |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | - |
| Apr 14, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.70% | - |
| Apr 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.19% | - |
| Apr 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.41% | - |
| Apr 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.35% | - |
| Apr 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Apr 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.39% | - |
| Mar 31, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -2.14% | - |
| Mar 30, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Mar 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.54% | - |
| Mar 26, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -5.79% | - |
| Mar 25, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.98% | - |
| Mar 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 7.62% | - |
| Mar 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.71% | 485 |
| Mar 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.64% | - |
| Mar 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.22% | - |
| Mar 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.20% | - |
| Mar 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Mar 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% | - |
| Mar 13, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.20% | - |
| Mar 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.41% | - |
| Mar 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.29% | - |
| Mar 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.95% | - |
| Mar 9, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -2.65% | - |
| Mar 6, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 5.71% | - |
| Mar 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -5.04% | - |
| Mar 4, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 5.94% | - |
| Mar 3, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.71% | - |
| Mar 2, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.76% | - |
| Feb 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.91% | - |
| Feb 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.87% | - |
| Feb 25, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.78% | - |
| Feb 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.71% | - |
| Feb 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Feb 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.40% | - |
| Feb 19, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.43% | - |
| Feb 18, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | - |
| Feb 17, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | - |
| Feb 16, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.66% | - |
| Feb 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.33% | - |
| Feb 12, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.52% | - |
| Feb 11, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% | - |