Exmar NV (LON:0EEV)
London · Delayed Price · Currency is GBP · Price in EUR 10.16
+0.25 (2.52%)
Dec 19, 2025, 11:43 AM BST
Exmar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 9.91 | 9.91 | 9.90 | 9.91 | 9.91 | -1.29% | 185 |
| Dec 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.38% | - |
| Dec 16, 2025 | 10.10 | 10.18 | 10.10 | 10.18 | 10.18 | -0.59% | 243 |
| Dec 15, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 1 |
| Dec 12, 2025 | 10.28 | 10.28 | 10.24 | 10.24 | 10.24 | 0.20% | 76 |
| Dec 11, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.59% | 1 |
| Dec 10, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.20% | 10 |
| Dec 9, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% | - |
| Dec 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.70% | 3 |
| Dec 5, 2025 | 10.00 | 10.00 | 9.93 | 9.93 | 9.93 | -2.07% | 9 |
| Dec 4, 2025 | 10.00 | 10.14 | 10.00 | 10.14 | 10.14 | -0.59% | 96 |
| Dec 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 1 |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.47% | 525 |
| Dec 1, 2025 | 10.36 | 10.38 | 10.10 | 10.36 | 10.36 | 2.17% | 39 |
| Nov 28, 2025 | 10.38 | 10.38 | 10.14 | 10.14 | 10.14 | 1.40% | 5 |
| Nov 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.15% | 134 |
| Nov 26, 2025 | 10.38 | 10.38 | 10.22 | 10.22 | 10.22 | -6.24% | 582 |
| Nov 25, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.38 | 1.11% | 447 |
| Nov 24, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.26 | 0.19% | - |
| Nov 21, 2025 | 10.60 | 10.76 | 10.60 | 10.76 | 10.25 | 1.51% | 310 |
| Nov 19, 2025 | 10.62 | 10.62 | 10.60 | 10.60 | 10.09 | -1.85% | 1,110 |
| Nov 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.28 | 0.93% | - |
| Nov 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.19 | -0.37% | 474 |
| Nov 12, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.23 | 0.37% | 3 |
| Nov 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.19 | 0.94% | 15 |
| Nov 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.09 | -0.93% | 1 |
| Nov 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.19 | - | 232 |
| Nov 5, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.19 | 0.94% | 25 |
| Nov 4, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.09 | -0.75% | 347 |
| Nov 3, 2025 | 10.54 | 10.70 | 10.54 | 10.68 | 10.17 | 0.75% | 156 |
| Oct 30, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.09 | -0.93% | - |
| Oct 29, 2025 | 10.62 | 10.70 | 10.52 | 10.70 | 10.19 | 1.90% | 6 |
| Oct 28, 2025 | 10.42 | 10.50 | 10.22 | 10.50 | 10.00 | 0.96% | 378 |
| Oct 27, 2025 | 10.64 | 10.64 | 10.40 | 10.40 | 9.90 | -1.61% | 73 |
| Oct 23, 2025 | 10.50 | 10.57 | 10.50 | 10.57 | 10.06 | 3.63% | 61 |
| Oct 17, 2025 | 10.04 | 10.20 | 10.04 | 10.20 | 9.71 | -1.54% | 56 |
| Oct 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 9.86 | 0.19% | - |
| Oct 10, 2025 | 10.20 | 10.34 | 10.20 | 10.34 | 9.85 | 0.39% | 20 |
| Oct 9, 2025 | 10.30 | 10.38 | 10.30 | 10.30 | 9.81 | -1.15% | 127 |
| Oct 8, 2025 | 10.37 | 10.42 | 10.37 | 10.42 | 9.92 | -0.19% | 50 |
| Oct 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 9.94 | 2.35% | 354 |
| Oct 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.71 | -0.97% | 46 |
| Oct 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.81 | -1.53% | 6 |
| Sep 30, 2025 | 10.58 | 10.58 | 10.26 | 10.46 | 9.96 | 1.36% | 14 |
| Sep 29, 2025 | 10.58 | 10.58 | 10.32 | 10.32 | 9.83 | -1.71% | 42 |
| Sep 26, 2025 | 10.60 | 10.60 | 10.30 | 10.50 | 10.00 | -0.57% | 83 |
| Sep 25, 2025 | 10.44 | 10.58 | 10.42 | 10.56 | 10.06 | 1.54% | 437 |
| Sep 24, 2025 | 10.42 | 10.42 | 10.40 | 10.40 | 9.90 | -3.17% | 2 |
| Sep 22, 2025 | 10.90 | 10.90 | 10.30 | 10.74 | 10.23 | 3.67% | 211 |
| Sep 19, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 9.86 | 1.77% | - |