Exor N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	73.40	72.90	72.35	72.70	72.70	0.21%	26,802
Nov 27, 2025	72.53	72.75	72.00	72.55	72.55	0.69%	854,041
Nov 26, 2025	72.40	72.43	71.68	72.06	72.06	1.13%	40,038
Nov 25, 2025	72.40	72.05	70.95	71.25	71.25	0.34%	22,024
Nov 24, 2025	70.78	71.60	70.65	71.01	71.01	0.76%	56,039
Nov 21, 2025	70.00	70.75	69.55	70.47	70.47	-0.79%	478,719
Nov 20, 2025	71.53	72.00	70.45	71.03	71.03	-0.58%	17,583
Nov 19, 2025	71.63	71.90	71.00	71.44	71.44	-0.24%	8,285
Nov 18, 2025	71.40	72.00	71.10	71.61	71.61	-2.34%	1,230,124
Nov 17, 2025	74.10	74.40	72.65	73.32	73.32	-0.70%	9,044
Nov 14, 2025	76.20	75.20	73.70	73.84	73.84	-2.58%	18,336
Nov 13, 2025	76.53	76.70	75.55	75.80	75.80	-1.56%	20,923
Nov 12, 2025	77.00	77.90	76.70	77.00	77.00	1.35%	45,952
Nov 11, 2025	75.10	76.75	75.00	75.98	75.98	1.73%	137,434
Nov 10, 2025	73.68	74.90	74.45	74.69	74.69	1.34%	108,164
Nov 7, 2025	74.25	74.50	72.90	73.70	73.70	-0.67%	29,663
Nov 6, 2025	75.40	74.90	73.95	74.20	74.20	-1.49%	29,817
Nov 5, 2025	74.15	75.35	74.00	75.32	75.32	0.93%	35,315
Nov 4, 2025	74.35	75.10	73.20	74.63	74.63	0.17%	20,694
Nov 3, 2025	75.25	75.30	74.30	74.50	74.50	-1.13%	844,029