Exor N.V. (EXXRF)
OTCMKTS · Delayed Price · Currency is USD
74.37
-1.63 (-2.14%)
At close: Mar 20, 2026
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 74.70 | 75.77 | 73.25 | 74.37 | 74.37 | -2.14% | 19,624 |
| Mar 19, 2026 | 76.00 | 76.36 | 74.00 | 76.00 | 76.00 | -0.80% | 9,715 |
| Mar 18, 2026 | 80.37 | 80.65 | 76.61 | 76.61 | 76.61 | -3.28% | 19,315 |
| Mar 17, 2026 | 80.17 | 80.21 | 79.21 | 79.21 | 79.21 | 0.89% | 9,580 |
| Mar 16, 2026 | 78.00 | 80.30 | 78.00 | 78.51 | 78.51 | 1.02% | 7,213 |
| Mar 13, 2026 | 80.50 | 80.80 | 77.50 | 77.72 | 77.72 | -4.81% | 19,619 |
| Mar 12, 2026 | 81.40 | 81.65 | 80.82 | 81.65 | 81.65 | 0.60% | 6,869 |
| Mar 11, 2026 | 82.00 | 82.20 | 81.16 | 81.16 | 81.16 | -0.93% | 3,299 |
| Mar 10, 2026 | 82.42 | 82.68 | 81.93 | 81.93 | 81.93 | 0.21% | 2,389 |
| Mar 9, 2026 | 81.00 | 84.15 | 80.40 | 81.75 | 81.75 | -0.91% | 34,470 |
| Mar 6, 2026 | 82.28 | 82.75 | 81.50 | 82.50 | 82.50 | -0.59% | 7,792 |
| Mar 5, 2026 | 84.40 | 84.40 | 81.00 | 82.99 | 82.99 | -1.69% | 11,713 |
| Mar 4, 2026 | 84.00 | 85.20 | 84.00 | 84.41 | 84.41 | 0.94% | 12,092 |
| Mar 3, 2026 | 82.70 | 83.63 | 81.10 | 83.63 | 83.63 | -2.04% | 26,335 |
| Mar 2, 2026 | 85.67 | 86.72 | 84.41 | 85.37 | 85.37 | -2.99% | 31,183 |
| Feb 27, 2026 | 89.00 | 90.03 | 86.45 | 88.00 | 88.00 | -0.58% | 14,614 |
| Feb 26, 2026 | 90.00 | 90.72 | 88.25 | 88.51 | 88.51 | 0.13% | 8,136 |
| Feb 25, 2026 | 89.73 | 89.87 | 88.00 | 88.40 | 88.40 | 0.74% | 14,566 |
| Feb 24, 2026 | 87.29 | 89.00 | 87.25 | 87.75 | 87.75 | 1.40% | 16,970 |
| Feb 23, 2026 | 87.00 | 87.31 | 85.51 | 86.54 | 86.54 | -0.01% | 12,876 |
| Feb 20, 2026 | 85.50 | 87.28 | 85.06 | 86.55 | 86.55 | 0.91% | 14,597 |
| Feb 19, 2026 | 86.00 | 86.00 | 85.00 | 85.76 | 85.76 | 0.18% | 21,233 |
| Feb 18, 2026 | 85.93 | 86.06 | 84.90 | 85.61 | 85.61 | -0.45% | 72,739 |
| Feb 17, 2026 | 86.14 | 86.22 | 84.65 | 86.00 | 86.00 | -0.35% | 92,971 |
| Feb 13, 2026 | 86.20 | 87.01 | 85.40 | 86.30 | 86.30 | -0.48% | 38,965 |
| Feb 12, 2026 | 87.00 | 87.47 | 85.77 | 86.72 | 86.72 | 1.42% | 8,698 |
| Feb 11, 2026 | 85.30 | 86.35 | 85.30 | 85.50 | 85.50 | -1.16% | 7,094 |
| 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 |