Exmar NV (LON:0EEV)
London · Delayed Price · Currency is GBP · Price in EUR 9.89
+0.06 (0.61%)
Feb 11, 2026, 1:34 PM GMT
Exmar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.90 | 9.90 | 9.85 | 9.89 | 9.89 | 0.61% | 48 |
| Feb 9, 2026 | 9.90 | 9.90 | 9.83 | 9.83 | 9.83 | 1.55% | 2 |
| Feb 5, 2026 | 10.00 | 10.00 | 9.68 | 9.68 | 9.68 | -1.22% | 138 |
| Feb 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 143 |
| Feb 3, 2026 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | -0.20% | 50 |
| Feb 2, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.80% | - |
| Jan 30, 2026 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | -0.40% | 3 |
| Jan 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% | - |
| Jan 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 1 |
| Jan 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.46% | - |
| Jan 26, 2026 | 9.81 | 9.86 | 9.81 | 9.86 | 9.86 | 0.15% | 398 |
| Jan 23, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.61% | 17 |
| Jan 22, 2026 | 9.98 | 9.98 | 9.90 | 9.90 | 9.90 | -0.40% | 153 |
| Jan 21, 2026 | 9.84 | 9.94 | 9.84 | 9.94 | 9.94 | 0.91% | 59 |
| Jan 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.40% | 588 |
| Jan 9, 2026 | 9.98 | 9.98 | 9.89 | 9.89 | 9.89 | -0.10% | 7 |
| Jan 8, 2026 | 9.99 | 9.99 | 9.90 | 9.90 | 9.90 | 0.41% | 6 |
| Jan 7, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% | 125 |
| Jan 6, 2026 | 9.99 | 9.99 | 9.85 | 9.85 | 9.85 | -1.10% | 4 |
| Jan 5, 2026 | 9.95 | 10.08 | 9.95 | 9.96 | 9.96 | -1.39% | 1,004 |
| Jan 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.20% | 1 |
| Dec 31, 2025 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 1 |
| Dec 30, 2025 | 10.24 | 10.24 | 9.98 | 9.98 | 9.98 | -2.73% | 2 |
| Dec 29, 2025 | 10.22 | 10.26 | 10.10 | 10.26 | 10.26 | 1.99% | 141 |
| Dec 22, 2025 | 10.14 | 10.14 | 10.04 | 10.06 | 10.06 | -0.98% | 67 |
| Dec 19, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | 2.52% | 3 |
| 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 |