Exor N.V. (EXXRF)
OTCMKTS · Delayed Price · Currency is USD
86.50
+3.00 (3.59%)
Feb 10, 2026, 4:00 PM EST
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 85.95 | 86.78 | 85.41 | 86.50 | 86.50 | 3.59% | 2,397 |
| Feb 9, 2026 | 82.80 | 84.06 | 82.00 | 83.50 | 83.50 | 1.02% | 6,447 |
| Feb 6, 2026 | 80.81 | 82.66 | 80.60 | 82.66 | 82.66 | -1.60% | 18,039 |
| Feb 5, 2026 | 82.89 | 84.38 | 82.52 | 84.00 | 84.00 | -1.03% | 6,977 |
| Feb 4, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 3.04% | 10,501 |
| Feb 3, 2026 | 83.35 | 83.35 | 81.26 | 82.38 | 82.38 | 0.12% | 2,958 |
| Feb 2, 2026 | 81.58 | 83.64 | 81.58 | 82.28 | 82.28 | 1.21% | 7,335 |
| Jan 30, 2026 | 82.83 | 82.83 | 81.29 | 81.29 | 81.29 | -1.46% | 3,011 |
| Jan 29, 2026 | 82.47 | 83.01 | 81.95 | 82.50 | 82.50 | -0.38% | 3,347 |
| Jan 28, 2026 | 81.22 | 83.12 | 81.22 | 82.81 | 82.81 | 0.65% | 3,585 |
| Jan 27, 2026 | 82.47 | 82.54 | 81.75 | 82.28 | 82.28 | -0.98% | 5,125 |
| Jan 26, 2026 | 83.25 | 83.61 | 81.99 | 83.09 | 83.09 | -1.21% | 2,545 |
| Jan 23, 2026 | 83.05 | 84.11 | 83.00 | 84.11 | 84.11 | 1.03% | 3,112 |
| Jan 22, 2026 | 83.56 | 83.56 | 82.55 | 83.25 | 83.25 | -0.30% | 10,938 |
| Jan 21, 2026 | 83.35 | 83.50 | 82.25 | 83.50 | 83.50 | 1.83% | 72,978 |
| Jan 20, 2026 | 81.90 | 82.45 | 81.00 | 82.00 | 82.00 | -1.80% | 11,701 |
| Jan 16, 2026 | 84.61 | 85.00 | 83.42 | 83.50 | 83.50 | -2.91% | 6,214 |
| Jan 15, 2026 | 85.60 | 86.00 | 84.87 | 86.00 | 86.00 | 0.48% | 6,600 |
| Jan 14, 2026 | 86.00 | 86.00 | 85.25 | 85.59 | 85.59 | -0.06% | 8,233 |
| Jan 13, 2026 | 86.10 | 86.95 | 85.50 | 85.64 | 85.64 | -1.22% | 5,837 |
| Jan 12, 2026 | 87.15 | 87.45 | 86.70 | 86.70 | 86.70 | -1.79% | 4,240 |
| Jan 9, 2026 | 88.00 | 89.85 | 87.35 | 88.28 | 88.28 | 2.06% | 8,138 |
| Jan 8, 2026 | 86.93 | 87.50 | 85.96 | 86.50 | 86.50 | -1.54% | 15,485 |
| Jan 7, 2026 | 86.82 | 88.00 | 86.50 | 87.85 | 87.85 | -0.62% | 4,295 |
| Jan 6, 2026 | 85.96 | 88.40 | 85.96 | 88.40 | 88.40 | 0.04% | 7,882 |
| Jan 5, 2026 | 85.55 | 88.62 | 85.55 | 88.36 | 88.36 | 2.75% | 32,112 |
| Jan 2, 2026 | 86.90 | 86.90 | 85.45 | 86.00 | 86.00 | 1.78% | 7,095 |
| Dec 31, 2025 | 84.84 | 85.40 | 84.50 | 84.50 | 84.50 | -3.54% | 1,093 |
| Dec 30, 2025 | 85.00 | 87.60 | 85.00 | 87.60 | 87.60 | 3.36% | 5,924 |
| Dec 29, 2025 | 85.88 | 85.88 | 84.63 | 84.75 | 84.75 | -0.75% | 750 |
| Dec 26, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | -0.73% | 503 |
| Dec 23, 2025 | 83.50 | 86.02 | 83.50 | 86.02 | 86.02 | -1.44% | 1,438 |
| Dec 22, 2025 | 83.50 | 87.28 | 83.50 | 87.28 | 87.28 | 1.50% | 983 |
| 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 |