Exor N.V. (FRA:EYX)
Germany · Delayed Price · Currency is EUR 64.85
-0.60 (-0.92%)
At close: Mar 27, 2026
FRA:EYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.92% | - |
| Mar 26, 2026 | 64.85 | 65.45 | 64.85 | 65.45 | 65.45 | 0.31% | 70 |
| Mar 25, 2026 | 64.10 | 65.30 | 64.10 | 65.25 | 65.25 | 6.27% | 586 |
| Mar 24, 2026 | 63.15 | 63.15 | 61.40 | 61.40 | 61.40 | -1.68% | 140 |
| Mar 23, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -3.25% | - |
| Mar 20, 2026 | 65.30 | 65.30 | 64.55 | 64.55 | 64.55 | -4.44% | 408 |
| Mar 19, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -3.15% | - |
| Mar 18, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 2.88% | - |
| Mar 17, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.66% | - |
| Mar 16, 2026 | 68.00 | 68.30 | 68.00 | 68.25 | 68.25 | - | 110 |
| Mar 13, 2026 | 70.30 | 70.30 | 68.25 | 68.25 | 68.25 | -3.05% | 75 |
| Mar 12, 2026 | 69.80 | 70.40 | 69.80 | 70.40 | 70.40 | 0.50% | 21 |
| Mar 11, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -1.13% | - |
| Mar 10, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 2.24% | - |
| Mar 9, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -4.41% | - |
| Mar 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.12% | - |
| Mar 5, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 1.13% | - |
| Mar 4, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -1.12% | - |
| Mar 3, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -1.38% | - |
| Mar 2, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.69% | - |
| Feb 27, 2026 | 74.80 | 74.80 | 73.95 | 73.95 | 73.95 | -1.27% | 10 |
| Feb 26, 2026 | 74.15 | 74.90 | 74.15 | 74.90 | 74.90 | 0.13% | 15 |
| Feb 25, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 2.89% | - |
| Feb 24, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.34% | - |
| Feb 23, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.41% | - |
| Feb 20, 2026 | 73.00 | 73.25 | 73.00 | 73.25 | 73.25 | 1.10% | 70 |
| Feb 19, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.49% | - |
| Feb 18, 2026 | 71.90 | 72.25 | 71.90 | 72.10 | 72.10 | 0.70% | 45 |
| Feb 17, 2026 | 70.20 | 71.60 | 70.20 | 71.60 | 71.60 | -1.04% | 30 |
| Feb 16, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.48% | - |
| Feb 13, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.41% | - |
| Feb 12, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.14% | - |
| Feb 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.28% | - |
| Feb 10, 2026 | 69.55 | 72.85 | 69.55 | 72.70 | 72.70 | 5.75% | 1,290 |
| Feb 9, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 1.40% | 2 |
| Feb 6, 2026 | 70.20 | 70.20 | 67.80 | 67.80 | 67.80 | -4.51% | 100 |
| Feb 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.57% | - |
| Feb 4, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.14% | - |
| Feb 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.12% | - |
| Feb 2, 2026 | 68.35 | 68.55 | 68.35 | 68.55 | 68.55 | -0.94% | 40 |
| Jan 30, 2026 | 69.50 | 69.50 | 69.15 | 69.20 | 69.20 | -0.07% | 675 |
| Jan 29, 2026 | 68.90 | 69.45 | 68.90 | 69.25 | 69.25 | 0.80% | 349 |
| Jan 28, 2026 | 68.85 | 68.85 | 68.65 | 68.70 | 68.70 | -1.29% | 140 |
| Jan 27, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.28% | - |
| Jan 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.49% | - |
| Jan 23, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.14% | - |
| Jan 22, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 2.31% | - |
| Jan 21, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.65% | - |
| Jan 20, 2026 | 69.50 | 69.50 | 68.90 | 68.90 | 68.90 | -3.23% | 35 |
| Jan 19, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -3.65% | 100 |