Exor N.V. (FRA:EYX)
Germany · Delayed Price · Currency is EUR 73.25
+0.80 (1.10%)
At close: Feb 20, 2026
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 73.65 | 73.90 | 73.65 | 73.90 | 73.90 | 0.54% | 70 |
| Jan 15, 2026 | 73.65 | 73.65 | 73.50 | 73.50 | 73.50 | -0.47% | 150 |
| Jan 14, 2026 | 73.55 | 73.85 | 73.55 | 73.85 | 73.85 | -1.60% | 116 |
| Jan 13, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.33% | - |
| Jan 12, 2026 | 75.65 | 75.65 | 75.30 | 75.30 | 75.30 | -0.26% | 70 |
| Jan 9, 2026 | 74.65 | 75.50 | 74.65 | 75.50 | 75.50 | 1.00% | 4 |
| Jan 8, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.67% | - |
| Jan 7, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.27% | - |
| Jan 6, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1.16% | - |
| Jan 5, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.69% | - |
| Jan 2, 2026 | 72.75 | 72.75 | 72.70 | 72.70 | 72.70 | 0.48% | 4 |
| Dec 30, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.21% | - |
| Dec 29, 2025 | 72.40 | 72.50 | 72.40 | 72.50 | 72.50 | 0.28% | 805 |
| Dec 23, 2025 | 72.50 | 72.50 | 72.30 | 72.30 | 72.30 | -0.89% | 2 |
| Dec 22, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.55% | - |
| Dec 19, 2025 | 71.95 | 72.55 | 71.95 | 72.55 | 72.55 | 1.33% | 170 |
| Dec 18, 2025 | 71.95 | 71.95 | 71.60 | 71.60 | 71.60 | -1.17% | 100 |
| Dec 17, 2025 | 72.50 | 72.50 | 72.45 | 72.45 | 72.45 | 1.33% | 60 |
| Dec 16, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Dec 15, 2025 | 71.95 | 72.40 | 71.60 | 72.00 | 72.00 | -0.35% | 290 |
| Dec 12, 2025 | 71.85 | 72.25 | 71.85 | 72.25 | 72.25 | 0.98% | 56 |
| Dec 11, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -0.42% | - |
| Dec 10, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -0.48% | - |
| Dec 9, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.41% | - |
| Dec 8, 2025 | 73.10 | 73.10 | 72.50 | 72.50 | 72.50 | -0.75% | 120 |