Exor N.V. (EXXRF)
OTCMKTS · Delayed Price · Currency is USD
83.67
-0.88 (-1.04%)
Sep 1, 2026, 4:00 PM EST
EXXRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 83.31 | 83.58 | 83.00 | 83.29 | 83.29 | 0.71% | 3,086 |
| Aug 26, 2026 | 83.14 | 83.75 | 82.70 | 82.70 | 82.70 | -0.96% | 2,808 |
| Aug 25, 2026 | 83.20 | 83.75 | 82.77 | 83.50 | 83.50 | -0.12% | 2,126 |
| Aug 24, 2026 | 83.15 | 83.75 | 83.15 | 83.60 | 83.60 | 1.21% | 16,361 |
| Aug 21, 2026 | 82.00 | 83.26 | 82.00 | 82.60 | 82.60 | 1.46% | 5,946 |
| Aug 20, 2026 | 80.00 | 81.82 | 80.00 | 81.42 | 81.42 | 1.04% | 2,557 |
| Aug 19, 2026 | 81.50 | 81.50 | 80.58 | 80.58 | 80.58 | 1.15% | 1,806 |
| Aug 18, 2026 | 80.60 | 80.60 | 79.66 | 79.66 | 79.66 | -1.47% | 2,522 |
| Aug 17, 2026 | 81.70 | 81.70 | 80.42 | 80.85 | 80.85 | 0.19% | 12,958 |
| Aug 14, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.09% | 273 |
| Aug 13, 2026 | 80.65 | 82.49 | 79.69 | 80.63 | 80.63 | 0.97% | 2,653 |
| Aug 12, 2026 | 79.60 | 79.85 | 79.60 | 79.85 | 79.85 | -2.46% | 830 |
| Aug 11, 2026 | 83.54 | 83.54 | 81.24 | 81.86 | 81.86 | 0.33% | 5,014 |
| Aug 10, 2026 | 81.26 | 81.59 | 80.97 | 81.59 | 81.59 | 0.23% | 637 |
| Aug 7, 2026 | 81.25 | 81.75 | 81.00 | 81.40 | 81.40 | -0.51% | 2,810 |
| Aug 6, 2026 | 80.95 | 81.82 | 80.95 | 81.82 | 81.82 | -0.22% | 854 |
| Aug 5, 2026 | 83.02 | 83.02 | 82.00 | 82.00 | 82.00 | 0.30% | 1,214 |
| Aug 4, 2026 | 80.93 | 82.25 | 80.14 | 81.75 | 81.75 | -0.54% | 57,143 |
| Aug 3, 2026 | 82.77 | 82.77 | 81.47 | 82.19 | 82.19 | 2.93% | 2,142 |
| Jul 31, 2026 | 80.26 | 80.26 | 79.11 | 79.86 | 79.86 | -0.80% | 2,347 |
| Jul 30, 2026 | 79.97 | 80.72 | 79.97 | 80.50 | 80.50 | 0.79% | 3,355 |
| Jul 29, 2026 | 79.00 | 80.00 | 79.00 | 79.87 | 79.87 | 0.89% | 3,150 |
| Jul 28, 2026 | 78.67 | 79.50 | 78.67 | 79.16 | 79.16 | 1.39% | 1,161 |
| Jul 27, 2026 | 78.59 | 79.00 | 78.08 | 78.08 | 78.08 | -0.03% | 7,016 |
| Jul 24, 2026 | 78.05 | 78.10 | 76.94 | 78.10 | 78.10 | 1.20% | 3,518 |
| Jul 23, 2026 | 77.69 | 77.69 | 77.18 | 77.18 | 77.18 | -2.19% | 1,293 |
| Jul 22, 2026 | 79.02 | 80.20 | 78.90 | 78.90 | 78.90 | 1.69% | 3,815 |
| Jul 21, 2026 | 78.50 | 78.50 | 77.46 | 77.59 | 77.59 | -0.68% | 7,489 |
| Jul 20, 2026 | 78.50 | 78.50 | 78.12 | 78.12 | 78.12 | -0.69% | 1,896 |
| Jul 17, 2026 | 78.28 | 78.66 | 78.25 | 78.66 | 78.66 | -0.96% | 917 |
| Jul 16, 2026 | 79.46 | 79.64 | 79.00 | 79.42 | 79.42 | 0.24% | 2,644 |
| Jul 15, 2026 | 78.00 | 79.67 | 78.00 | 79.23 | 79.23 | 2.06% | 9,500 |
| Jul 14, 2026 | 78.29 | 78.50 | 77.44 | 77.63 | 77.63 | -0.60% | 2,290 |
| Jul 13, 2026 | 78.20 | 78.34 | 77.13 | 78.09 | 78.09 | -0.35% | 4,122 |
| Jul 10, 2026 | 79.02 | 79.02 | 78.07 | 78.37 | 78.37 | 1.46% | 4,681 |
| Jul 9, 2026 | 77.00 | 78.50 | 77.00 | 77.25 | 77.25 | -1.02% | 5,123 |
| Jul 8, 2026 | 78.00 | 79.78 | 77.91 | 78.04 | 78.04 | -0.86% | 5,086 |
| Jul 7, 2026 | 80.00 | 80.18 | 78.72 | 78.72 | 78.72 | -1.26% | 3,329 |
| Jul 6, 2026 | 79.00 | 79.72 | 79.00 | 79.72 | 79.72 | 1.55% | 1,586 |
| Jul 2, 2026 | 78.20 | 78.78 | 77.82 | 78.50 | 78.50 | 1.95% | 2,900 |
| Jul 1, 2026 | 77.55 | 77.55 | 76.80 | 77.00 | 77.00 | -0.07% | 1,482 |
| Jun 30, 2026 | 77.11 | 77.40 | 76.44 | 77.06 | 77.06 | -0.57% | 1,986 |
| Jun 29, 2026 | 77.00 | 77.62 | 76.74 | 77.50 | 77.50 | -0.06% | 9,817 |
| Jun 26, 2026 | 74.67 | 77.55 | 73.70 | 77.55 | 77.55 | 2.17% | 2,308 |
| Jun 25, 2026 | 74.75 | 75.90 | 73.96 | 75.90 | 75.90 | 1.46% | 4,334 |
| Jun 24, 2026 | 73.49 | 75.07 | 73.49 | 74.81 | 74.81 | -0.51% | 22,642 |
| Jun 23, 2026 | 74.20 | 75.26 | 73.71 | 75.19 | 75.19 | - | 26,348 |