Exmar NV (LON:0EEV)
London · Delayed Price · Currency is GBP · Price in EUR 11.70
+0.05 (0.43%)
Sep 25, 2026, 2:36 PM GMT
LON:0EEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.80 | 11.85 | 11.65 | 11.70 | 11.70 | 0.43% | 1,225 |
| Sep 24, 2026 | 11.85 | 11.85 | 11.65 | 11.65 | 11.65 | -2.51% | 108 |
| Sep 23, 2026 | 11.60 | 11.95 | 11.60 | 11.95 | 11.95 | - | 347 |
| Sep 22, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.70% | 1 |
| Sep 21, 2026 | 12.00 | 12.00 | 11.70 | 11.75 | 11.75 | -2.08% | 9 |
| Sep 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 3 |
| Sep 17, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 0.85% | 1 |
| Sep 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 141 |
| Sep 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 2 |
| Sep 14, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 0.84% | - |
| Sep 11, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | -0.42% | 33 |
| Sep 10, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 2.14% | 2 |
| Sep 9, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.43% | 4 |
| Sep 8, 2026 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | 2.17% | 16 |
| Sep 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.29% | 2 |
| Sep 2, 2026 | 11.65 | 11.65 | 11.55 | 11.65 | 11.65 | 2.19% | 84 |
| Sep 1, 2026 | 11.40 | 11.40 | 11.15 | 11.40 | 11.40 | -1.72% | 3 |
| Aug 26, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 140 |
| Aug 25, 2026 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 1.77% | 94 |
| Aug 24, 2026 | 11.35 | 11.50 | 11.30 | 11.30 | 11.30 | -0.44% | 1 |
| Aug 21, 2026 | 11.30 | 11.40 | 11.30 | 11.35 | 11.35 | -0.87% | 13 |
| Aug 20, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | 2 |
| Aug 19, 2026 | 11.60 | 11.60 | 11.20 | 11.50 | 11.50 | -0.86% | 3 |
| Aug 18, 2026 | 11.65 | 11.65 | 11.43 | 11.60 | 11.60 | -0.43% | 105 |
| Aug 17, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1 |
| Aug 14, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.27% | 1 |
| Aug 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.43% | 1 |
| Aug 11, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.84% | - |
| Aug 10, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | - |
| Aug 7, 2026 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | 3.48% | 123 |
| Aug 6, 2026 | 11.25 | 11.95 | 11.25 | 11.50 | 11.50 | -0.86% | 2 |
| Aug 5, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 53 |
| Aug 4, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 3.14% | 11 |
| Aug 3, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 20 |
| Jul 30, 2026 | 11.45 | 11.45 | 11.20 | 11.20 | 11.20 | -2.18% | 50 |
| Jul 29, 2026 | 11.25 | 11.45 | 11.25 | 11.45 | 11.45 | 1.78% | 53 |
| Jul 28, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | - |
| Jul 27, 2026 | 11.55 | 11.55 | 11.20 | 11.20 | 11.20 | -3.45% | 1 |
| Jul 24, 2026 | 11.50 | 11.60 | 11.10 | 11.60 | 11.60 | 4.50% | 169 |
| Jul 23, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -3.06% | 1 |
| Jul 21, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | 3.15% | 1,204 |
| Jul 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | 7 |
| Jul 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | 250 |
| Jul 16, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.23% | - |
| Jul 15, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -2.18% | 3 |
| Jul 14, 2026 | 11.45 | 11.45 | 11.25 | 11.45 | 11.45 | - | 3 |
| Jul 13, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.44% | - |
| Jul 9, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | 0.88% | 1 |
| Jul 8, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 1 |