Exmar NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.00	12.00	11.74	11.74	11.74	-1.51%	12
Jul 30, 2025	11.96	12.00	11.86	11.92	11.92	0.85%	234
Jul 29, 2025	12.00	12.00	11.68	11.82	11.82	-1.50%	70
Jul 28, 2025	11.80	12.00	11.80	12.00	12.00	0.17%	114
Jul 25, 2025	12.00	12.00	11.98	11.98	11.98	-0.17%	110
Jul 22, 2025	12.00	12.00	12.00	12.00	12.00	-	61
Jul 21, 2025	12.00	12.00	12.00	12.00	12.00	0.33%	30
Jul 18, 2025	11.96	11.96	11.96	11.96	11.96	0.67%	-
Jul 14, 2025	11.96	11.98	11.88	11.88	11.88	0.17%	817
Jul 11, 2025	11.78	11.86	11.78	11.86	11.86	2.24%	400
Jul 10, 2025	11.56	11.70	11.56	11.60	11.60	-1.02%	416
Jul 9, 2025	11.72	11.72	11.72	11.72	11.72	-0.34%	40
Jul 4, 2025	11.78	11.78	11.76	11.76	11.76	-0.17%	10
Jul 3, 2025	11.76	11.78	11.76	11.78	11.78	0.86%	84
Jul 1, 2025	11.68	11.68	11.68	11.68	11.68	-0.68%	-
Jun 30, 2025	11.72	11.86	11.72	11.76	11.76	-0.34%	420
Jun 27, 2025	11.80	11.80	11.80	11.80	11.80	-0.92%	57
Jun 26, 2025	11.91	11.91	11.91	11.91	11.91	-0.42%	503
Jun 24, 2025	12.00	12.00	11.96	11.96	11.96	0.34%	401
Jun 23, 2025	11.90	11.92	11.90	11.92	11.92	0.17%	730
Jun 20, 2025	11.86	11.90	11.86	11.90	11.90	-0.34%	1,000
Jun 19, 2025	11.76	11.94	11.76	11.94	11.94	-1.00%	1,669
Jun 18, 2025	12.00	12.06	12.00	12.06	12.06	1.34%	1,154
Jun 17, 2025	11.52	11.92	11.50	11.90	11.90	6.06%	3,255
Jun 16, 2025	11.48	11.50	11.22	11.22	11.22	-2.43%	1,060
Jun 13, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Jun 12, 2025	11.50	11.50	11.50	11.50	11.50	-	31
Jun 11, 2025	11.50	11.50	11.50	11.50	11.50	-0.35%	3
Jun 9, 2025	11.54	11.54	11.54	11.54	11.54	0.17%	-
Jun 4, 2025	11.52	11.52	11.52	11.52	11.52	-0.17%	5
Jun 3, 2025	11.54	11.54	11.54	11.54	11.54	-	1
May 30, 2025	11.54	11.54	11.54	11.54	11.54	0.17%	6
May 29, 2025	11.52	11.52	11.52	11.52	11.52	-	-
May 28, 2025	11.54	11.54	11.52	11.52	11.52	-0.17%	121
May 26, 2025	11.54	11.54	11.54	11.54	11.54	-0.17%	-
May 22, 2025	11.56	11.56	11.56	11.56	11.56	0.17%	1
May 21, 2025	11.50	11.56	11.50	11.54	11.54	-0.35%	8
May 20, 2025	11.56	11.58	11.56	11.58	11.58	0.17%	17
May 19, 2025	11.56	11.56	11.56	11.56	11.56	0.17%	89
May 16, 2025	11.54	11.54	11.54	11.54	11.54	-	15
May 15, 2025	11.54	11.54	11.54	11.54	11.54	0.17%	20
May 14, 2025	11.56	11.56	11.52	11.52	11.52	-0.52%	24
May 13, 2025	11.58	11.58	11.56	11.58	11.58	-	34
May 12, 2025	11.56	11.58	11.56	11.58	11.58	0.35%	400
May 8, 2025	11.54	11.54	11.54	11.54	11.54	-	-
May 6, 2025	11.54	11.54	11.54	11.54	11.54	0.87%	-
May 5, 2025	11.44	11.44	11.44	11.44	11.44	-0.69%	-
May 2, 2025	11.52	11.52	11.52	11.52	11.52	0.70%	1
Apr 30, 2025	11.50	11.50	11.44	11.44	11.44	-0.52%	-
Apr 29, 2025	11.50	11.50	11.50	11.50	11.50	0.52%	5