Exor N.V. (FRA:EYX)
Germany · Delayed Price · Currency is EUR 82.65
+0.70 (0.85%)
Last updated: Sep 29, 2025, 8:14 AM CET
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 82.65 | 83.05 | 82.65 | 83.05 | 83.05 | 1.34% | 1,000 |
| Sep 26, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -1.68% | 176 |
| Sep 25, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -0.89% | 176 |
| Sep 24, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.18% | 176 |
| Sep 23, 2025 | 83.25 | 84.50 | 83.20 | 84.25 | 84.25 | 0.84% | 176 |
| Sep 22, 2025 | 83.95 | 83.95 | 83.55 | 83.55 | 83.55 | - | 4 |
| Sep 19, 2025 | 83.05 | 83.55 | 83.05 | 83.55 | 83.55 | 0.78% | 30 |
| Sep 18, 2025 | 82.20 | 82.90 | 82.20 | 82.90 | 82.90 | 0.48% | 40 |
| Sep 17, 2025 | 83.45 | 83.45 | 82.50 | 82.50 | 82.50 | -1.84% | 115 |
| Sep 16, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -0.36% | 65 |
| Sep 15, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 0.72% | 65 |
| Sep 12, 2025 | 84.05 | 84.05 | 83.75 | 83.75 | 83.75 | 0.18% | 70 |
| Sep 11, 2025 | 83.35 | 83.60 | 83.35 | 83.60 | 83.60 | 0.91% | 100 |
| Sep 10, 2025 | 83.50 | 83.50 | 82.85 | 82.85 | 82.85 | -0.18% | 40 |
| Sep 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.18% | 130 |
| Sep 8, 2025 | 85.05 | 85.05 | 82.85 | 82.85 | 82.85 | -3.33% | 130 |
| Sep 5, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.06% | 232 |
| Sep 4, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.53% | - |
| Sep 3, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.81% | 90 |
| Sep 2, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - | - |
| Sep 1, 2025 | 85.80 | 85.95 | 85.80 | 85.95 | 85.95 | -0.17% | 232 |
| Aug 29, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.06% | 6 |
| Aug 28, 2025 | 86.30 | 86.30 | 86.05 | 86.05 | 86.05 | 0.47% | 10 |
| Aug 27, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -1.04% | 52 |
| Aug 26, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -0.52% | 52 |
| Aug 25, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.05% | 52 |
| Aug 22, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.58% | 52 |
| Aug 21, 2025 | 87.60 | 87.60 | 86.60 | 86.60 | 86.60 | -3.08% | 52 |
| Aug 20, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 0.96% | 38 |
| Aug 19, 2025 | 88.10 | 88.50 | 88.10 | 88.50 | 88.50 | 0.91% | 38 |
| Aug 18, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.46% | 60 |
| Aug 15, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.69% | 95 |
| Aug 14, 2025 | 86.20 | 86.70 | 86.20 | 86.70 | 86.70 | 0.64% | 95 |
| Aug 13, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -0.86% | 120 |
| Aug 12, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.46% | 120 |
| Aug 11, 2025 | 87.20 | 87.40 | 87.20 | 87.30 | 87.30 | 0.52% | 120 |
| Aug 8, 2025 | 84.55 | 86.85 | 84.55 | 86.85 | 86.85 | 1.58% | 80 |
| Aug 7, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.81% | 50 |
| Aug 6, 2025 | 85.95 | 86.20 | 85.95 | 86.20 | 86.20 | 0.82% | 50 |
| Aug 5, 2025 | 83.95 | 85.50 | 83.95 | 85.50 | 85.50 | 2.46% | 75 |
| Aug 4, 2025 | 83.65 | 83.75 | 83.45 | 83.45 | 83.45 | -0.36% | 116 |
| Aug 1, 2025 | 85.45 | 85.45 | 83.75 | 83.75 | 83.75 | -7.30% | 216 |
| Jul 31, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -0.71% | 291 |
| Jul 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.98% | 291 |
| Jul 29, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -0.16% | 291 |
| Jul 28, 2025 | 91.95 | 92.05 | 91.95 | 92.05 | 92.05 | 1.32% | 291 |
| Jul 25, 2025 | 91.05 | 91.05 | 90.85 | 90.85 | 90.85 | -1.20% | 150 |
| Jul 24, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 2.17% | 15 |
| Jul 23, 2025 | 89.70 | 90.00 | 89.70 | 90.00 | 90.00 | 1.52% | 97 |
| Jul 22, 2025 | 89.00 | 89.00 | 88.65 | 88.65 | 88.65 | -0.84% | 100 |