Exmar NV (LON:0EEV)
London · Delayed Price · Currency is GBP · Price in EUR 9.84
-0.15 (-1.50%)
At close: Sep 11, 2025
Exmar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 1.42% | 105 |
| Sep 16, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.61% | 1 |
| Sep 15, 2025 | 9.71 | 9.78 | 9.71 | 9.78 | 9.78 | -0.61% | 140 |
| Sep 11, 2025 | 9.95 | 9.95 | 9.84 | 9.84 | 9.84 | -1.50% | 3 |
| Sep 10, 2025 | 9.90 | 9.99 | 9.90 | 9.99 | 9.99 | 1.11% | 3 |
| Sep 9, 2025 | 9.95 | 9.95 | 9.88 | 9.88 | 9.88 | -0.60% | 751 |
| Sep 8, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% | 110 |
| Sep 5, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | - | 2 |
| Sep 4, 2025 | 9.96 | 9.98 | 9.84 | 9.97 | 9.97 | 0.30% | 19 |
| Sep 3, 2025 | 9.89 | 9.94 | 9.88 | 9.94 | 9.94 | 0.71% | 7 |
| Sep 2, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.00% | 29 |
| Sep 1, 2025 | 9.82 | 9.97 | 9.82 | 9.97 | 9.97 | -0.50% | 73 |
| Aug 29, 2025 | 10.28 | 10.28 | 10.00 | 10.02 | 10.02 | -1.18% | 1,258 |
| Aug 28, 2025 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | -1.36% | 50 |
| Aug 27, 2025 | 10.10 | 10.28 | 10.10 | 10.28 | 10.28 | -1.34% | 8 |
| Aug 26, 2025 | 10.04 | 10.42 | 10.04 | 10.42 | 10.42 | 7.53% | 728 |
| Aug 25, 2025 | 9.12 | 9.95 | 9.12 | 9.69 | 9.69 | 6.25% | 31 |
| Aug 22, 2025 | 8.92 | 9.12 | 8.92 | 9.12 | 9.12 | -5.69% | 291 |
| Aug 21, 2025 | 9.80 | 9.82 | 9.67 | 9.67 | 9.67 | -1.53% | 380 |
| Aug 20, 2025 | 9.86 | 10.04 | 9.82 | 9.82 | 9.82 | -3.35% | 6 |
| Aug 19, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.31% | 110 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.56% | 600 |
| Aug 15, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.54% | 20 |
| Aug 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.36% | - |
| Aug 13, 2025 | 10.26 | 10.40 | 10.26 | 10.26 | 10.26 | -1.35% | 2,002 |
| Aug 12, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.52% | 252 |
| Aug 11, 2025 | 11.00 | 11.00 | 10.36 | 10.56 | 10.56 | 1.54% | 2,541 |
| Aug 8, 2025 | 10.70 | 11.44 | 10.30 | 10.40 | 10.40 | -19.88% | 782 |
| Aug 6, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 10.13 | 7.63% | 3 |
| Aug 5, 2025 | 12.36 | 12.36 | 12.06 | 12.06 | 9.41 | -1.95% | 1,672 |
| Aug 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 9.60 | 4.77% | 254 |
| Aug 1, 2025 | 12.00 | 12.00 | 11.74 | 11.74 | 9.16 | -1.51% | 12 |
| Jul 30, 2025 | 11.96 | 12.00 | 11.86 | 11.92 | 9.30 | 0.85% | 234 |
| Jul 29, 2025 | 12.00 | 12.00 | 11.68 | 11.82 | 9.23 | -1.50% | 70 |
| Jul 28, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 9.37 | 0.17% | 114 |
| Jul 25, 2025 | 12.00 | 12.00 | 11.98 | 11.98 | 9.35 | -0.17% | 110 |
| Jul 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 9.37 | - | 61 |
| Jul 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 9.37 | 0.33% | 30 |
| Jul 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 9.33 | 0.67% | - |
| Jul 14, 2025 | 11.96 | 11.98 | 11.88 | 11.88 | 9.27 | 0.17% | 817 |
| Jul 11, 2025 | 11.78 | 11.86 | 11.78 | 11.86 | 9.26 | 2.24% | 400 |
| Jul 10, 2025 | 11.56 | 11.70 | 11.56 | 11.60 | 9.05 | -1.02% | 416 |
| Jul 9, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 9.15 | -0.34% | 40 |
| Jul 4, 2025 | 11.78 | 11.78 | 11.76 | 11.76 | 9.18 | -0.17% | 10 |
| Jul 3, 2025 | 11.76 | 11.78 | 11.76 | 11.78 | 9.19 | 0.86% | 84 |
| Jul 1, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 9.12 | -0.68% | - |
| Jun 30, 2025 | 11.72 | 11.86 | 11.72 | 11.76 | 9.18 | -0.34% | 420 |
| Jun 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 9.21 | -0.92% | 57 |
| Jun 26, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 9.30 | -0.42% | 503 |
| Jun 24, 2025 | 12.00 | 12.00 | 11.96 | 11.96 | 9.33 | 0.34% | 401 |