Exor N.V. (EXXRF)
OTCMKTS · Delayed Price · Currency is USD
85.99
+1.25 (1.47%)
At close: Dec 19, 2025
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 84.09 | 85.99 | 84.09 | 85.99 | 85.99 | 1.47% | 1,920 |
| Dec 18, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 1.50% | 650 |
| Dec 17, 2025 | 84.47 | 85.55 | 83.49 | 83.49 | 83.49 | -2.84% | 5,122 |
| Dec 16, 2025 | 85.15 | 85.97 | 84.97 | 85.93 | 85.93 | 1.46% | 4,835 |
| Dec 15, 2025 | 84.18 | 84.70 | 83.85 | 84.70 | 84.70 | -1.26% | 1,013 |
| Dec 12, 2025 | 84.50 | 85.78 | 84.50 | 85.78 | 85.78 | 1.81% | 796 |
| Dec 11, 2025 | 84.29 | 84.50 | 84.26 | 84.26 | 84.26 | 0.95% | 2,642 |
| Dec 10, 2025 | 82.73 | 83.46 | 82.73 | 83.46 | 83.46 | -0.64% | 543 |
| Dec 9, 2025 | 83.73 | 84.22 | 83.48 | 84.00 | 84.00 | -1.01% | 2,717 |
| Dec 8, 2025 | 84.75 | 84.86 | 84.00 | 84.86 | 84.86 | -1.82% | 3,178 |
| Dec 5, 2025 | 86.84 | 86.84 | 85.90 | 86.44 | 86.44 | 2.43% | 2,948 |
| Dec 4, 2025 | 84.14 | 84.39 | 84.14 | 84.39 | 84.39 | -0.29% | 747 |
| Dec 3, 2025 | 84.41 | 84.63 | 84.41 | 84.63 | 84.63 | 1.96% | 572 |
| Dec 2, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.02% | 255 |
| Dec 1, 2025 | 84.25 | 84.25 | 82.98 | 82.98 | 82.98 | -1.51% | 971 |
| Nov 26, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.50% | 408 |
| Nov 25, 2025 | 82.25 | 84.80 | 82.25 | 83.83 | 83.83 | 1.66% | 2,350 |
| Nov 24, 2025 | 82.13 | 83.00 | 82.13 | 82.46 | 82.46 | 1.49% | 1,596 |
| Nov 21, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.20% | 1,490 |
| Nov 20, 2025 | 82.20 | 82.20 | 81.41 | 81.41 | 81.41 | 0.22% | 759 |
| Nov 19, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -3.29% | 19,834 |
| Nov 18, 2025 | 83.00 | 84.13 | 83.00 | 84.00 | 84.00 | -1.18% | 2,103 |
| Nov 17, 2025 | 85.00 | 85.00 | 84.26 | 85.00 | 85.00 | -3.76% | 1,757 |
| Nov 13, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -1.13% | 278 |
| Nov 11, 2025 | 88.27 | 89.35 | 88.27 | 89.33 | 89.33 | 0.11% | 1,598 |
| Nov 10, 2025 | 86.24 | 89.23 | 86.24 | 89.23 | 89.23 | 2.56% | 993 |
| Nov 7, 2025 | 86.00 | 87.01 | 86.00 | 87.00 | 87.00 | -1.18% | 1,466 |
| Nov 6, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 0.80% | 758 |
| Nov 5, 2025 | 86.50 | 87.55 | 86.50 | 87.35 | 87.35 | 1.74% | 959 |
| Nov 4, 2025 | 86.68 | 86.68 | 85.50 | 85.86 | 85.86 | -1.30% | 630 |
| Nov 3, 2025 | 85.52 | 87.81 | 85.52 | 86.99 | 86.99 | -0.01% | 1,811 |
| Oct 31, 2025 | 86.71 | 88.51 | 86.41 | 86.99 | 86.99 | -1.31% | 2,188 |
| Oct 30, 2025 | 87.00 | 88.15 | 87.00 | 88.15 | 88.15 | -1.37% | 701 |
| Oct 28, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | -2.75% | 330 |
| Oct 27, 2025 | 90.00 | 91.90 | 90.00 | 91.90 | 91.90 | 3.89% | 4,761 |
| Oct 24, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 2.03% | 2,753 |
| Oct 23, 2025 | 87.48 | 87.48 | 86.70 | 86.70 | 86.70 | -3.43% | 2,792 |
| Oct 22, 2025 | 88.51 | 89.78 | 87.85 | 89.78 | 89.78 | -0.96% | 1,793 |
| Oct 21, 2025 | 88.62 | 90.65 | 88.62 | 90.65 | 90.65 | 3.78% | 5,225 |
| Oct 20, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -2.78% | 456 |
| Oct 17, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 0.39% | 457 |
| Oct 16, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.65% | 1,696 |
| Oct 14, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -2.11% | 543 |
| Oct 13, 2025 | 86.45 | 89.95 | 86.45 | 89.95 | 89.95 | 0.84% | 910 |
| Oct 10, 2025 | 90.00 | 90.00 | 89.20 | 89.20 | 89.20 | -2.67% | 2,283 |
| Oct 9, 2025 | 92.18 | 92.18 | 90.00 | 91.65 | 91.65 | -8.36% | 4,691 |
| Oct 8, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | -2.08% | 266 |
| Oct 6, 2025 | 102.15 | 102.15 | 102.13 | 102.13 | 102.13 | 5.29% | 1,458 |
| Sep 23, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.52% | 128 |
| Sep 22, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | 417 |