Exor N.V. (EXXRF)
OTCMKTS
· Delayed Price · Currency is USD
97.50
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 100.34 | 100.34 | 97.50 | 97.50 | 97.50 | - | 563 |
| Feb 20, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.22% | 622 |
| Feb 19, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -2.77% | 683 |
| Feb 18, 2025 | 98.98 | 101.52 | 98.98 | 101.52 | 101.52 | 2.46% | 582 |
| Feb 14, 2025 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - | 94 |
| Feb 13, 2025 | 100.99 | 101.24 | 99.09 | 99.09 | 99.09 | 1.11% | 466 |
| Feb 12, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 198 |
| Feb 11, 2025 | 98.37 | 98.39 | 98.00 | 98.00 | 98.00 | 2.27% | 846 |
| Feb 10, 2025 | 93.67 | 97.18 | 93.67 | 95.82 | 95.82 | 0.08% | 3,891 |
| Feb 7, 2025 | 96.00 | 96.20 | 95.50 | 95.75 | 95.75 | -0.80% | 5,333 |
| Feb 6, 2025 | 97.00 | 97.00 | 93.23 | 96.52 | 96.52 | -0.49% | 812 |
| Feb 5, 2025 | 97.91 | 97.91 | 97.00 | 97.00 | 97.00 | 2.11% | 2,301 |
| Feb 4, 2025 | 95.04 | 95.04 | 95.00 | 95.00 | 95.00 | 4.28% | 627 |
| Feb 3, 2025 | 91.70 | 91.70 | 90.50 | 91.10 | 91.10 | -6.06% | 1,092 |
| Jan 31, 2025 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - | 20 |
| Jan 30, 2025 | 94.00 | 97.00 | 94.00 | 96.98 | 96.98 | 3.45% | 2,676 |
| Jan 29, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - | 98 |
| Jan 28, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - | 346 |
| Jan 27, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.23% | 364 |
| Jan 24, 2025 | 93.00 | 93.97 | 93.00 | 93.97 | 93.97 | -0.72% | 1,662 |
| Jan 23, 2025 | 93.45 | 94.65 | 92.49 | 94.65 | 94.65 | - | 1,399 |
| Jan 22, 2025 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | -2.03% | 206 |
| 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 |