Exor N.V. (EXXRF)
OTCMKTS · Delayed Price · Currency is USD
83.31
+0.95 (1.15%)
At close: Nov 9, 2026
EXXRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 82.75 | 83.31 | 82.54 | 83.31 | 83.31 | 1.15% | 1,717 |
| Nov 6, 2026 | 80.68 | 82.41 | 80.16 | 82.36 | 82.36 | 1.37% | 2,924 |
| Nov 5, 2026 | 83.04 | 83.04 | 80.86 | 81.25 | 81.25 | -1.50% | 2,212 |
| Nov 4, 2026 | 83.00 | 83.50 | 82.49 | 82.49 | 82.49 | 3.01% | 2,813 |
| Nov 3, 2026 | 80.10 | 80.10 | 80.08 | 80.08 | 80.08 | 0.10% | 1,014 |
| Nov 2, 2026 | 80.06 | 80.11 | 78.97 | 80.00 | 80.00 | 0.26% | 94,494 |
| Oct 30, 2026 | 79.32 | 79.79 | 78.86 | 79.79 | 79.79 | -0.72% | 2,759 |
| Oct 29, 2026 | 79.24 | 80.37 | 79.24 | 80.37 | 80.37 | 1.99% | 1,434 |
| Oct 28, 2026 | 78.11 | 78.80 | 78.11 | 78.80 | 78.80 | 2.34% | 1,066 |
| Oct 27, 2026 | 76.65 | 77.40 | 76.65 | 77.00 | 77.00 | 1.20% | 1,536 |
| Oct 26, 2026 | 76.47 | 76.47 | 76.08 | 76.08 | 76.08 | 0.63% | 2,732 |
| Oct 23, 2026 | 75.58 | 75.61 | 75.33 | 75.61 | 75.61 | -1.81% | 1,515 |
| Oct 22, 2026 | 75.89 | 77.00 | 75.89 | 77.00 | 77.00 | 0.64% | 2,307 |
| Oct 21, 2026 | 75.50 | 76.59 | 75.50 | 76.51 | 76.51 | -0.02% | 489 |
| Oct 20, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -1.09% | 633 |
| Oct 19, 2026 | 77.01 | 77.37 | 76.13 | 77.37 | 77.37 | 0.09% | 3,834 |
| Oct 16, 2026 | 77.32 | 78.02 | 76.50 | 77.30 | 77.30 | 0.49% | 2,190 |
| Oct 15, 2026 | 76.69 | 77.39 | 76.62 | 76.92 | 76.92 | 1.89% | 2,987 |
| Oct 14, 2026 | 78.00 | 78.00 | 75.50 | 75.50 | 75.50 | -2.73% | 2,144 |
| Oct 13, 2026 | 77.95 | 77.95 | 77.62 | 77.62 | 77.62 | 0.36% | 1,223 |
| Oct 12, 2026 | 77.69 | 77.69 | 76.96 | 77.34 | 77.34 | -1.17% | 3,924 |
| Oct 9, 2026 | 78.00 | 79.02 | 78.00 | 78.26 | 78.26 | 1.89% | 5,098 |
| Oct 8, 2026 | 77.00 | 77.33 | 76.35 | 76.80 | 76.80 | -0.42% | 4,473 |
| Oct 7, 2026 | 77.86 | 78.00 | 77.13 | 77.13 | 77.13 | -2.37% | 1,887 |
| Oct 6, 2026 | 78.05 | 79.00 | 77.22 | 79.00 | 79.00 | 3.87% | 1,064 |
| Oct 5, 2026 | 76.22 | 76.76 | 76.00 | 76.06 | 76.06 | -1.64% | 3,395 |
| Oct 2, 2026 | 77.39 | 77.60 | 77.24 | 77.33 | 77.33 | 1.08% | 9,449 |
| Oct 1, 2026 | 77.70 | 77.70 | 76.00 | 76.50 | 76.50 | -2.42% | 4,755 |
| Sep 30, 2026 | 78.50 | 78.50 | 78.40 | 78.40 | 78.40 | -2.06% | 967 |
| Sep 29, 2026 | 79.87 | 80.05 | 79.87 | 80.05 | 80.05 | 1.14% | 396 |
| Sep 28, 2026 | 80.31 | 80.84 | 79.15 | 79.15 | 79.15 | -1.49% | 1,401 |
| Sep 25, 2026 | 78.85 | 80.50 | 78.85 | 80.35 | 80.35 | 0.26% | 2,252 |
| Sep 24, 2026 | 80.33 | 80.40 | 80.00 | 80.14 | 80.14 | -3.10% | 1,267 |
| Sep 22, 2026 | 82.50 | 82.70 | 82.07 | 82.70 | 82.70 | 2.00% | 2,932 |
| Sep 21, 2026 | 80.52 | 81.08 | 80.52 | 81.08 | 81.08 | 1.58% | 1,061 |
| Sep 18, 2026 | 81.69 | 81.69 | 79.45 | 79.82 | 79.82 | -2.46% | 157,745 |
| Sep 17, 2026 | 80.82 | 82.50 | 80.04 | 81.83 | 81.83 | 0.22% | 3,090 |
| Sep 16, 2026 | 82.03 | 82.03 | 81.65 | 81.65 | 81.65 | 1.91% | 451 |
| Sep 15, 2026 | 81.73 | 81.73 | 80.12 | 80.12 | 80.12 | -1.99% | 1,823 |
| Sep 14, 2026 | 81.39 | 82.14 | 80.91 | 81.74 | 81.74 | 1.53% | 2,015 |
| Sep 11, 2026 | 82.19 | 82.19 | 80.51 | 80.51 | 80.51 | -2.12% | 650 |
| Sep 10, 2026 | 82.00 | 82.25 | 82.00 | 82.25 | 82.25 | -0.61% | 559 |
| Sep 9, 2026 | 83.80 | 83.80 | 82.51 | 82.76 | 82.76 | -0.36% | 1,630 |
| Sep 8, 2026 | 84.89 | 84.89 | 83.05 | 83.05 | 83.05 | -3.19% | 4,503 |
| Sep 4, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 1.54% | 366 |
| Sep 3, 2026 | 85.20 | 85.50 | 84.49 | 84.49 | 84.49 | 1.13% | 1,273 |
| Sep 2, 2026 | 84.04 | 84.50 | 83.37 | 83.54 | 83.54 | -0.15% | 1,210 |
| Sep 1, 2026 | 84.06 | 84.06 | 83.48 | 83.67 | 83.67 | -1.04% | 17,359 |
| Aug 31, 2026 | 84.90 | 85.04 | 83.03 | 84.55 | 84.55 | 1.88% | 1,760 |
| Aug 28, 2026 | 85.00 | 85.00 | 82.99 | 82.99 | 82.99 | -0.36% | 1,401 |