Exor N.V. (EXXRF)
OTCMKTS
· Delayed Price · Currency is USD
96.61
+0.68 (0.71%)
Jan 21, 2025, 3:00 PM EST
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 96.08 | 96.61 | 96.08 | 96.61 | 96.61 | 0.71% | 1,380 |
| Jan 17, 2025 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 3.52% | 734 |
| Jan 16, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | 0.30% | 478 |
| Jan 15, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | 4.21% | 2,523 |
| Jan 14, 2025 | 88.66 | 88.66 | 88.65 | 88.65 | 88.65 | -2.04% | 489 |
| Jan 13, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | -1.42% | 700 |
| Jan 10, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - | 431 |
| Jan 8, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - | 151 |
| Jan 7, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - | 356 |
| Jan 6, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 2.34% | 405 |
| Jan 3, 2025 | 90.40 | 90.40 | 89.70 | 89.70 | 89.70 | -0.76% | 1,212 |
| Jan 2, 2025 | 91.65 | 91.65 | 90.39 | 90.39 | 90.39 | -2.28% | 630 |
| Dec 31, 2024 | 93.50 | 93.50 | 92.50 | 92.50 | 92.50 | 0.54% | 373 |
| Dec 30, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.17% | 314 |
| Dec 27, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | -1.73% | 474 |
| Dec 26, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 0.60% | 422 |
| Dec 24, 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | - | 2,163 |
| Dec 23, 2024 | 91.70 | 91.99 | 91.70 | 91.99 | 91.99 | -0.12% | 1,422 |
| Dec 20, 2024 | 91.80 | 92.10 | 91.43 | 92.10 | 92.10 | -0.86% | 753 |
| Dec 19, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | 550 |
| Dec 18, 2024 | 94.59 | 94.59 | 92.90 | 92.90 | 92.90 | 0.11% | 22,840 |
| Dec 17, 2024 | 92.78 | 92.80 | 92.78 | 92.80 | 92.80 | -2.93% | 298 |
| Dec 16, 2024 | 93.07 | 95.60 | 93.07 | 95.60 | 95.60 | -3.21% | 1,343 |
| Dec 13, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - | 347 |
| Dec 12, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | 0.78% | 196 |
| Dec 11, 2024 | 98.79 | 98.79 | 98.00 | 98.00 | 98.00 | -1.01% | 12,893 |
| Dec 10, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.31% | 1,425 |
| Dec 9, 2024 | 100.32 | 100.32 | 100.31 | 100.31 | 100.31 | 0.26% | 679 |
| Dec 6, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | 1.05% | 265 |
| Dec 5, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | -0.77% | 724 |
| Dec 4, 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - | 350 |
| Dec 3, 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - | 116 |
| Dec 2, 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - | 105 |
| Nov 29, 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | 1.18% | 432 |
| Nov 27, 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | 1.71% | 924 |
| Nov 26, 2024 | 98.02 | 98.02 | 96.96 | 96.96 | 96.96 | -5.66% | 818 |
| Nov 25, 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | 4.13% | 318 |
| Nov 22, 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - | 908 |
| Nov 21, 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | 0.21% | 171 |
| Nov 20, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -2.33% | 269 |
| Nov 19, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | 1.87% | 358 |
| Nov 18, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 61 |
| Nov 15, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -2.08% | 2,074 |
| Nov 14, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - | 139 |
| Nov 13, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - | 64 |
| Nov 12, 2024 | 100.40 | 101.10 | 98.72 | 101.10 | 101.10 | -0.70% | 772 |
| Nov 11, 2024 | 103.40 | 103.40 | 101.81 | 101.81 | 101.81 | 0.31% | 221 |
| Nov 8, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 271 |
| Nov 7, 2024 | 100.80 | 101.50 | 100.80 | 101.50 | 101.50 | 1.10% | 1,347 |
| Nov 6, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -4.92% | 1,300 |
| Nov 5, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - | 5,266 |
| Nov 4, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - | 95 |
| Nov 1, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - | 7 |
| Oct 31, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - | 1,118 |
| Oct 30, 2024 | 106.25 | 106.25 | 105.60 | 105.60 | 105.60 | -1.88% | 2,477 |
| Oct 29, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - | 26 |
| Oct 28, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - | 10,080 |
| Oct 25, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - | 7 |
| Oct 24, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | 0.58% | 309 |
| Oct 23, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 70 |
| Oct 22, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 310 |
| Oct 21, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 226 |
| Oct 18, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 262 |
| Oct 17, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | 352 |
| Oct 16, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 139 |
| Oct 15, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 186 |
| Oct 14, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 41 |
| Oct 11, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 37 |
| Oct 10, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 105 |
| Oct 9, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 91 |
| Oct 8, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1,365 |
| Oct 7, 2024 | 105.97 | 105.97 | 105.00 | 105.00 | 105.00 | -1.59% | 2,408 |
| Oct 4, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - | 12 |
| Oct 3, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - | 2,351 |
| Oct 2, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - | 1,085 |
| Oct 1, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - | 34 |
| Sep 30, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -2.58% | 5,194 |
| Sep 27, 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - | 42 |
| Sep 26, 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - | 33 |
| Sep 25, 2024 | 111.00 | 111.00 | 109.53 | 109.53 | 109.53 | 0.19% | 992 |
| Sep 24, 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - | 22 |
| Sep 23, 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - | 40 |
| Sep 20, 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | 0.86% | 5,825 |
| Sep 19, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - | 4,633 |
| Sep 18, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - | 30 |
| Sep 17, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - | 120 |
| Sep 16, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - | 31 |
| Sep 13, 2024 | 108.83 | 108.83 | 108.39 | 108.39 | 108.39 | 2.40% | 293 |
| Sep 12, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - | 88 |
| Sep 11, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - | 19 |
| Sep 10, 2024 | 108.10 | 108.10 | 105.85 | 105.85 | 105.85 | -1.95% | 3,061 |
| Sep 9, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - | 57 |
| Sep 6, 2024 | 106.45 | 107.95 | 106.45 | 107.95 | 107.95 | -2.66% | 8,029 |
| Sep 5, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - | 2,037 |
| Sep 4, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - | 67 |
| Sep 3, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - | 63 |
| Aug 30, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0.36% | 1,137 |
| Aug 29, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | 14 |
| Aug 28, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | 23 |
| Aug 27, 2024 | 110.54 | 110.54 | 110.50 | 110.50 | 110.50 | 1.14% | 245 |