Exor N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	68.30	69.70	68.03	69.03	69.03	1.17%	76,844
Mar 16, 2026	68.78	68.80	67.30	68.23	68.23	-1.65%	551,837
Mar 13, 2026	69.53	70.20	68.15	69.37	69.37	-1.44%	33,115
Mar 12, 2026	69.00	70.80	69.55	70.39	70.39	0.74%	14,548
Mar 11, 2026	70.40	70.70	69.55	69.87	69.87	-1.56%	24,293
Mar 10, 2026	70.78	71.25	70.35	70.97	70.97	2.12%	14,123
Mar 9, 2026	70.45	70.45	69.00	69.50	69.50	-1.67%	23,758
Mar 6, 2026	71.40	72.05	70.45	70.68	70.68	-2.25%	26,464
Mar 5, 2026	72.73	72.95	71.15	72.31	72.31	0.14%	61,507
Mar 4, 2026	71.45	72.40	71.20	72.21	72.21	2.29%	216,269
Mar 3, 2026	72.00	71.70	69.45	70.60	70.60	-2.36%	33,915
Mar 2, 2026	72.30	72.65	71.65	72.30	72.30	-2.89%	395,786
Feb 27, 2026	74.88	75.00	73.90	74.45	74.45	-0.37%	143,716
Feb 26, 2026	74.00	75.23	74.20	74.73	74.73	0.51%	29,454
Feb 25, 2026	74.68	75.15	74.05	74.35	74.35	0.16%	29,198
Feb 24, 2026	73.00	74.78	73.15	74.23	74.23	1.75%	30,025
Feb 23, 2026	74.15	74.95	72.63	72.95	72.95	0.33%	174,510
Feb 20, 2026	73.53	73.45	72.10	72.71	72.71	0.39%	21,550
Feb 19, 2026	74.00	73.25	71.85	72.43	72.43	0.51%	90,254
Feb 18, 2026	72.35	72.35	71.65	72.06	72.06	0.95%	964,748
Feb 17, 2026	70.05	72.20	70.35	71.39	71.39	0.29%	137,214
Feb 16, 2026	74.00	72.35	70.30	71.18	71.18	-1.30%	716,954
Feb 13, 2026	72.20	72.93	71.65	72.12	72.12	-1.39%	34,817
Feb 12, 2026	72.53	73.90	72.00	73.14	73.14	1.50%	157,275
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