Exmar NV (LON:0EEV)
London · Delayed Price · Currency is GBP · Price in EUR 10.68
+0.08 (0.75%)
At close: Nov 3, 2025
Exmar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 10.54 | 10.70 | 10.54 | 10.68 | 10.68 | 0.75% | 156 |
| Oct 30, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 29, 2025 | 10.62 | 10.70 | 10.52 | 10.70 | 10.70 | 1.90% | 6 |
| Oct 28, 2025 | 10.42 | 10.50 | 10.22 | 10.50 | 10.50 | 0.96% | 378 |
| Oct 27, 2025 | 10.64 | 10.64 | 10.40 | 10.40 | 10.40 | -1.61% | 73 |
| Oct 23, 2025 | 10.50 | 10.57 | 10.50 | 10.57 | 10.57 | 3.63% | 61 |
| Oct 17, 2025 | 10.04 | 10.20 | 10.04 | 10.20 | 10.20 | -1.54% | 56 |
| Oct 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | - |
| Oct 10, 2025 | 10.20 | 10.34 | 10.20 | 10.34 | 10.34 | 0.39% | 20 |
| Oct 9, 2025 | 10.30 | 10.38 | 10.30 | 10.30 | 10.30 | -1.15% | 127 |
| Oct 8, 2025 | 10.37 | 10.42 | 10.37 | 10.42 | 10.42 | -0.19% | 50 |
| Oct 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2.35% | 354 |
| Oct 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 46 |
| Oct 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.53% | 6 |
| Sep 30, 2025 | 10.58 | 10.58 | 10.26 | 10.46 | 10.46 | 1.36% | 14 |
| Sep 29, 2025 | 10.58 | 10.58 | 10.32 | 10.32 | 10.32 | -1.71% | 42 |
| Sep 26, 2025 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -0.57% | 83 |
| Sep 25, 2025 | 10.44 | 10.58 | 10.42 | 10.56 | 10.56 | 1.54% | 437 |
| Sep 24, 2025 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -3.17% | 2 |
| Sep 22, 2025 | 10.90 | 10.90 | 10.30 | 10.74 | 10.74 | 3.67% | 211 |
| Sep 19, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.77% | - |
| Sep 18, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 2.00% | 184 |
| 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 |