Exmar NV (LON:0EEV)
London · Delayed Price · Currency is GBP · Price in EUR 10.34
-0.18 (-1.71%)
Mar 30, 2026, 8:00 AM GMT
LON:0EEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.36 | 10.54 | 10.36 | 10.52 | 10.52 | -0.57% | 65 |
| Mar 26, 2026 | 10.50 | 10.60 | 10.50 | 10.58 | 10.58 | -0.19% | 33 |
| Mar 25, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -2.57% | 732 |
| Mar 24, 2026 | 10.80 | 10.88 | 10.80 | 10.88 | 10.88 | 5.63% | 1,237 |
| Mar 23, 2026 | 10.37 | 10.44 | 10.30 | 10.30 | 10.30 | 1.88% | 775 |
| Mar 20, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | 0.10% | 280 |
| Mar 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.37% | 51 |
| Mar 18, 2026 | 10.00 | 10.28 | 10.00 | 10.24 | 10.24 | 2.61% | 356 |
| Mar 13, 2026 | 10.04 | 10.12 | 9.98 | 9.98 | 9.98 | 0.30% | 30 |
| Mar 12, 2026 | 9.90 | 10.38 | 9.90 | 9.95 | 9.95 | -2.64% | 7 |
| Mar 11, 2026 | 9.95 | 10.22 | 9.95 | 10.22 | 10.22 | 1.19% | 8 |
| Mar 10, 2026 | 10.18 | 10.18 | 10.00 | 10.10 | 10.10 | 0.40% | 2 |
| Mar 9, 2026 | 10.78 | 10.78 | 10.06 | 10.06 | 10.06 | -6.16% | 17 |
| Mar 6, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% | 1,099 |
| Mar 5, 2026 | 10.92 | 10.92 | 10.70 | 10.70 | 10.70 | -0.93% | 1 |
| Mar 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Mar 3, 2026 | 10.56 | 10.56 | 10.50 | 10.50 | 10.50 | -0.19% | 2 |
| Mar 2, 2026 | 10.32 | 10.70 | 10.16 | 10.52 | 10.52 | 2.14% | 39 |
| Feb 27, 2026 | 10.28 | 10.30 | 10.02 | 10.30 | 10.30 | 0.59% | 294 |
| Feb 26, 2026 | 10.24 | 10.24 | 10.20 | 10.24 | 10.24 | -0.39% | 1 |
| Feb 24, 2026 | 10.42 | 10.42 | 10.28 | 10.28 | 10.28 | 1.78% | 381 |
| Feb 23, 2026 | 10.24 | 10.24 | 10.10 | 10.10 | 10.10 | -1.37% | 11 |
| Feb 20, 2026 | 9.99 | 10.24 | 9.99 | 10.24 | 10.24 | 0.99% | 1 |
| Feb 18, 2026 | 10.22 | 10.22 | 10.14 | 10.14 | 10.14 | 1.91% | 30 |
| Feb 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 4 |
| Feb 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.51% | 1 |
| 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 |