Exor N.V. (VIE:EXO)
Austria · Delayed Price · Currency is EUR 82.60
-0.65 (-0.78%)
Last updated: Sep 22, 2025, 11:00 AM CET
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.65 | 81.95 | 81.65 | 81.95 | 81.95 | -0.61% | - |
| Sep 25, 2025 | 83.30 | 83.30 | 82.45 | 82.45 | 82.45 | -0.66% | - |
| Sep 24, 2025 | 83.25 | 83.55 | 83.00 | 83.00 | 83.00 | -1.31% | - |
| Sep 23, 2025 | 83.10 | 84.10 | 83.10 | 84.10 | 84.10 | 1.94% | - |
| Sep 22, 2025 | 83.10 | 83.10 | 82.40 | 82.50 | 82.50 | -0.90% | - |
| Sep 19, 2025 | 83.30 | 84.15 | 83.25 | 83.25 | 83.25 | 0.24% | - |
| Sep 18, 2025 | 82.35 | 83.05 | 82.35 | 83.05 | 83.05 | 0.24% | - |
| Sep 17, 2025 | 83.75 | 83.75 | 82.80 | 82.85 | 82.85 | -1.25% | - |
| Sep 16, 2025 | 84.40 | 84.60 | 83.90 | 83.90 | 83.90 | - | - |
| Sep 15, 2025 | 84.30 | 84.35 | 83.90 | 83.90 | 83.90 | -0.36% | 300 |
| Sep 12, 2025 | 84.20 | 84.20 | 83.80 | 84.20 | 84.20 | 0.42% | - |
| Sep 11, 2025 | 83.30 | 83.85 | 83.15 | 83.85 | 83.85 | 1.08% | - |
| Sep 10, 2025 | 83.30 | 83.30 | 82.95 | 82.95 | 82.95 | -0.06% | - |
| Sep 9, 2025 | 83.15 | 83.50 | 83.00 | 83.00 | 83.00 | -0.54% | - |
| Sep 8, 2025 | 85.05 | 85.05 | 83.45 | 83.45 | 83.45 | -2.05% | - |
| Sep 5, 2025 | 85.90 | 85.90 | 85.20 | 85.20 | 85.20 | -0.47% | - |
| Sep 4, 2025 | 84.65 | 85.60 | 84.65 | 85.60 | 85.60 | 0.77% | - |
| Sep 3, 2025 | 85.90 | 85.90 | 84.95 | 84.95 | 84.95 | -0.23% | - |
| Sep 2, 2025 | 86.45 | 86.45 | 85.10 | 85.15 | 85.15 | -0.99% | - |
| Sep 1, 2025 | 86.15 | 86.35 | 85.85 | 86.00 | 86.00 | 0.12% | - |
| Aug 29, 2025 | 86.25 | 86.25 | 85.60 | 85.90 | 85.90 | -0.75% | - |
| Aug 28, 2025 | 86.65 | 86.85 | 86.45 | 86.55 | 86.55 | 0.99% | - |
| Aug 27, 2025 | 85.60 | 85.70 | 85.15 | 85.70 | 85.70 | -0.92% | - |
| Aug 26, 2025 | 87.20 | 87.20 | 86.35 | 86.50 | 86.50 | -1.14% | - |
| Aug 25, 2025 | 87.50 | 87.60 | 87.20 | 87.50 | 87.50 | 0.69% | - |
| Aug 22, 2025 | 86.45 | 87.30 | 86.45 | 86.90 | 86.90 | 0.64% | - |
| Aug 21, 2025 | 87.80 | 87.80 | 86.35 | 86.35 | 86.35 | -2.15% | - |
| Aug 20, 2025 | 88.85 | 88.85 | 88.25 | 88.25 | 88.25 | -1.01% | - |
| Aug 19, 2025 | 88.70 | 89.15 | 88.70 | 89.15 | 89.15 | 1.48% | - |
| Aug 18, 2025 | 87.80 | 87.85 | 87.50 | 87.85 | 87.85 | 0.46% | - |
| Aug 15, 2025 | 87.65 | 87.65 | 87.45 | 87.45 | 87.45 | 0.75% | - |
| Aug 14, 2025 | 86.50 | 86.80 | 86.50 | 86.80 | 86.80 | 0.52% | - |
| Aug 13, 2025 | 86.50 | 86.50 | 86.20 | 86.35 | 86.35 | -0.12% | - |
| Aug 12, 2025 | 87.30 | 87.30 | 86.45 | 86.45 | 86.45 | -1.09% | - |
| Aug 11, 2025 | 87.55 | 87.55 | 87.20 | 87.40 | 87.40 | 0.69% | - |
| Aug 8, 2025 | 85.65 | 87.05 | 85.65 | 86.80 | 86.80 | 1.82% | - |
| Aug 7, 2025 | 85.20 | 85.60 | 84.90 | 85.25 | 85.25 | -0.12% | - |
| Aug 6, 2025 | 86.10 | 86.10 | 85.35 | 85.35 | 85.35 | -0.52% | - |
| Aug 5, 2025 | 84.45 | 85.80 | 84.45 | 85.80 | 85.80 | 2.33% | - |
| Aug 4, 2025 | 83.35 | 83.85 | 83.35 | 83.85 | 83.85 | 0.78% | - |
| Aug 1, 2025 | 84.00 | 84.00 | 83.20 | 83.20 | 83.20 | -4.26% | - |
| Jul 31, 2025 | 90.30 | 90.30 | 86.90 | 86.90 | 86.90 | -4.51% | - |
| Jul 30, 2025 | 91.15 | 91.15 | 90.60 | 91.00 | 91.00 | -1.52% | - |
| Jul 29, 2025 | 91.55 | 92.40 | 91.30 | 92.40 | 92.40 | 0.93% | - |
| Jul 28, 2025 | 92.45 | 92.45 | 91.55 | 91.55 | 91.55 | 0.94% | - |
| Jul 25, 2025 | 90.80 | 91.35 | 90.70 | 90.70 | 90.70 | 0.11% | - |
| Jul 24, 2025 | 91.25 | 91.45 | 90.60 | 90.60 | 90.60 | 0.50% | - |
| Jul 23, 2025 | 89.85 | 90.35 | 89.85 | 90.15 | 90.15 | 1.41% | - |
| Jul 22, 2025 | 89.30 | 89.30 | 88.70 | 88.90 | 88.90 | -0.45% | - |
| Jul 21, 2025 | 89.75 | 89.75 | 89.30 | 89.30 | 89.30 | -0.67% | - |