Exor N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	73.53	72.70	71.40	72.06	72.05	0.58%	273,101
Feb 10, 2026	69.93	72.80	69.85	71.64	71.64	3.68%	94,084
Feb 9, 2026	70.00	69.75	68.50	69.10	69.10	2.25%	51,297
Feb 6, 2026	70.25	70.30	66.45	67.58	67.58	-4.74%	84,248
Feb 5, 2026	72.00	71.63	69.80	70.94	70.94	-1.20%	13,617
Feb 4, 2026	71.00	72.05	69.85	71.80	71.80	1.74%	181,770
Feb 3, 2026	70.53	71.20	69.85	70.57	70.57	1.32%	101,662
Feb 2, 2026	70.00	69.90	68.40	69.65	69.65	0.44%	52,989
Jan 30, 2026	69.20	69.70	68.85	69.34	69.34	0.37%	9,512
Jan 29, 2026	69.20	69.70	68.70	69.09	69.09	0.20%	380,694
Jan 28, 2026	68.78	69.00	68.35	68.95	68.95	0.09%	25,456
Jan 27, 2026	70.00	69.65	68.55	68.89	68.89	-1.77%	20,807
Jan 26, 2026	72.20	70.60	69.35	70.13	70.13	-0.25%	7,752
Jan 23, 2026	70.78	70.90	69.90	70.30	70.30	-1.28%	17,437
Jan 22, 2026	73.00	72.40	70.70	71.21	71.21	1.54%	15,674
Jan 21, 2026	69.53	70.85	69.15	70.13	70.13	1.47%	45,436
Jan 20, 2026	69.45	69.60	68.65	69.12	69.12	-1.26%	44,431
Jan 19, 2026	71.73	74.95	69.65	70.00	70.00	-3.03%	41,228
Jan 16, 2026	73.88	73.80	71.70	72.18	72.18	-1.46%	19,258
Jan 15, 2026	73.63	73.55	73.00	73.25	73.25	-0.01%	259,044
Jan 14, 2026	74.53	73.95	73.03	73.26	73.26	-0.29%	351,865
Jan 13, 2026	75.93	75.00	73.30	73.47	73.47	-1.36%	62,943
Jan 12, 2026	76.30	77.90	74.10	74.49	74.49	-1.62%	1,016,660
Jan 9, 2026	74.88	76.10	74.30	75.71	75.71	2.51%	19,265
Jan 8, 2026	74.83	74.80	73.35	73.86	73.86	-0.72%	25,903
Jan 7, 2026	75.00	74.95	73.85	74.39	74.39	0.74%	37,095
Jan 6, 2026	74.05	74.45	72.65	73.85	73.85	0.60%	16,342
Jan 5, 2026	73.53	74.25	72.75	73.41	73.41	0.92%	100,694
Jan 2, 2026	74.00	73.25	72.50	72.74	72.74	0.33%	8,180
Dec 31, 2025	72.10	72.65	72.35	72.50	72.50	-0.27%	935
Dec 30, 2025	72.53	72.90	72.20	72.70	72.70	0.36%	7,694
Dec 29, 2025	72.58	72.75	72.15	72.44	72.44	0.12%	13,949
Dec 24, 2025	72.68	72.35	72.05	72.35	72.35	0.21%	2,067
Dec 23, 2025	72.53	72.50	71.95	72.20	72.20	-0.61%	18,251
Dec 22, 2025	72.58	73.10	72.43	72.64	72.64	0.27%	15,036
Dec 19, 2025	72.53	72.90	72.10	72.45	72.45	0.76%	144,318
Dec 18, 2025	72.25	72.30	71.60	71.90	71.90	0.06%	302,924
Dec 17, 2025	72.40	72.55	71.70	71.86	71.86	-0.56%	9,289
Dec 16, 2025	71.53	72.50	71.50	72.26	72.26	0.06%	727,982
Dec 15, 2025	72.25	72.75	71.55	72.22	72.22	0.22%	30,827
Dec 12, 2025	74.00	72.90	71.80	72.06	72.06	0.49%	12,344
Dec 11, 2025	70.58	72.05	70.85	71.71	71.71	0.01%	182,104
Dec 10, 2025	72.00	72.00	70.90	71.70	71.70	-0.09%	21,965
Dec 9, 2025	72.83	72.25	71.40	71.76	71.76	-1.11%	13,396
Dec 8, 2025	74.00	74.05	71.85	72.57	72.57	-0.55%	9,093
Dec 5, 2025	73.63	73.50	72.50	72.97	72.97	0.81%	9,378
Dec 4, 2025	72.73	73.05	72.10	72.39	72.39	0.19%	24,949
Dec 3, 2025	71.93	72.55	71.70	72.25	72.25	1.02%	16,400
Dec 2, 2025	73.25	72.80	71.40	71.52	71.52	-1.79%	13,718
Dec 1, 2025	72.83	72.93	71.95	72.82	72.82	0.17%	1,091,802