ExxonMobil Holdings Corporation (FRA:XON)
Germany · Delayed Price · Currency is EUR 17.51
-0.34 (-1.89%)
At close: Aug 25, 2026
FRA:XON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17.74 | 17.74 | 17.51 | 17.51 | 17.51 | -1.89% | - |
| Aug 24, 2026 | 17.89 | 17.96 | 17.84 | 17.84 | 17.84 | -1.00% | - |
| Aug 21, 2026 | 18.02 | 18.02 | 17.93 | 18.02 | 18.02 | -2.93% | - |
| Aug 20, 2026 | 17.80 | 18.57 | 17.80 | 18.57 | 18.57 | 3.17% | 447 |
| Aug 19, 2026 | 18.13 | 18.13 | 18.00 | 18.00 | 18.00 | -0.97% | - |
| Aug 18, 2026 | 17.73 | 18.17 | 17.69 | 18.17 | 18.17 | 4.92% | 300 |
| Aug 17, 2026 | 17.28 | 17.32 | 17.28 | 17.32 | 17.32 | 0.31% | - |
| Aug 14, 2026 | 17.35 | 17.35 | 17.26 | 17.27 | 17.27 | 0.10% | 200 |
| Aug 13, 2026 | 17.40 | 17.40 | 17.25 | 17.25 | 17.25 | 0.14% | - |
| Aug 12, 2026 | 17.40 | 17.40 | 17.23 | 17.23 | 17.23 | -0.83% | - |
| Aug 11, 2026 | 17.36 | 17.41 | 17.36 | 17.37 | 17.37 | 4.27% | - |
| Aug 10, 2026 | 16.71 | 16.71 | 16.63 | 16.66 | 16.66 | 0.87% | - |
| Aug 7, 2026 | 16.69 | 16.76 | 16.51 | 16.51 | 16.51 | -1.00% | - |
| Aug 6, 2026 | 16.47 | 16.68 | 16.46 | 16.68 | 16.68 | -0.52% | - |
| Aug 5, 2026 | 16.55 | 16.77 | 16.55 | 16.77 | 16.77 | 1.40% | - |
| Aug 4, 2026 | 16.86 | 16.86 | 16.54 | 16.54 | 16.54 | -0.02% | - |
| Aug 3, 2026 | 16.37 | 16.54 | 16.36 | 16.54 | 16.54 | -2.72% | - |
| Jul 31, 2026 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | -5.54% | - |
| Jul 30, 2026 | 17.27 | 18.00 | 17.23 | 18.00 | 18.00 | 4.96% | 20 |
| Jul 29, 2026 | 16.92 | 17.15 | 16.92 | 17.15 | 17.15 | 1.64% | - |
| Jul 28, 2026 | 16.91 | 16.91 | 16.87 | 16.87 | 16.87 | -1.94% | - |
| Jul 27, 2026 | 16.55 | 17.21 | 16.53 | 17.21 | 17.21 | -1.24% | 275 |
| Jul 24, 2026 | 16.99 | 17.87 | 16.91 | 17.42 | 17.42 | 1.50% | 447 |
| Jul 23, 2026 | 17.01 | 17.95 | 17.01 | 17.17 | 17.17 | 3.00% | 260 |
| Jul 22, 2026 | 16.55 | 16.67 | 16.55 | 16.67 | 16.67 | 2.16% | - |
| Jul 21, 2026 | 16.17 | 16.31 | 16.17 | 16.31 | 16.31 | 0.98% | 31 |
| Jul 20, 2026 | 17.32 | 17.33 | 16.09 | 16.16 | 16.16 | -0.66% | 361 |
| Jul 17, 2026 | 15.93 | 16.26 | 15.93 | 16.26 | 16.26 | 3.22% | 1 |
| Jul 16, 2026 | 15.57 | 15.76 | 15.56 | 15.76 | 15.76 | -0.71% | 30 |
| Jul 15, 2026 | 15.80 | 15.87 | 15.79 | 15.87 | 15.87 | -0.14% | - |
| Jul 14, 2026 | 15.83 | 15.89 | 15.83 | 15.89 | 15.89 | 4.94% | - |
| Jul 13, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -8.79% | - |
| Jul 10, 2026 | 14.91 | 16.60 | 14.85 | 16.60 | 16.60 | 9.53% | 300 |
| Jul 9, 2026 | 15.24 | 16.07 | 15.12 | 15.16 | 15.16 | 8.27% | 1 |
| Jul 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | - |
| Jul 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Jul 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.03% | - |
| Jul 1, 2026 | 14.73 | 14.75 | 14.73 | 14.75 | 14.75 | -0.74% | - |
| Jun 30, 2026 | 14.78 | 14.86 | 14.77 | 14.86 | 14.86 | 0.31% | 50 |
| Jun 29, 2026 | 14.85 | 14.85 | 14.82 | 14.82 | 14.82 | -0.36% | - |
| Jun 26, 2026 | 14.86 | 14.90 | 14.86 | 14.87 | 14.87 | 0.43% | - |
| Jun 25, 2026 | 14.69 | 14.81 | 14.69 | 14.81 | 14.81 | -1.02% | - |
| Jun 24, 2026 | 15.12 | 15.12 | 14.96 | 14.96 | 14.96 | -1.37% | - |
| Jun 23, 2026 | 15.01 | 15.17 | 14.99 | 15.17 | 15.17 | -0.26% | - |
| Jun 22, 2026 | 14.91 | 15.78 | 14.91 | 15.21 | 15.21 | 0.90% | 550 |
| Jun 19, 2026 | 15.03 | 15.93 | 14.93 | 15.07 | 15.07 | -0.78% | 220 |
| Jun 18, 2026 | 15.16 | 15.19 | 15.16 | 15.19 | 15.19 | -0.67% | - |
| Jun 17, 2026 | 15.21 | 15.29 | 15.16 | 15.29 | 15.29 | 0.25% | - |
| Jun 16, 2026 | 15.35 | 15.35 | 15.25 | 15.25 | 15.25 | -1.03% | - |