Exor N.V. (VIE:EXO)
Austria · Delayed Price · Currency is EUR 73.80
-2.00 (-2.64%)
At close: Nov 14, 2025
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 74.90 | 74.90 | 73.80 | 73.80 | 73.80 | -2.64% | - |
| Nov 13, 2025 | 77.00 | 77.00 | 75.80 | 75.80 | 75.80 | -1.88% | - |
| Nov 12, 2025 | 76.90 | 77.70 | 76.90 | 77.25 | 77.25 | 1.44% | - |
| Nov 11, 2025 | 75.10 | 76.15 | 75.10 | 76.15 | 76.15 | 1.60% | - |
| Nov 10, 2025 | 74.65 | 74.95 | 74.65 | 74.95 | 74.95 | 1.97% | - |
| Nov 7, 2025 | 74.50 | 74.50 | 73.25 | 73.50 | 73.50 | -1.47% | - |
| Nov 6, 2025 | 74.75 | 74.80 | 74.60 | 74.60 | 74.60 | -0.60% | - |
| Nov 5, 2025 | 74.15 | 75.05 | 74.15 | 75.05 | 75.05 | 1.28% | - |
| Nov 4, 2025 | 73.55 | 74.25 | 73.25 | 74.10 | 74.10 | -0.80% | - |
| Nov 3, 2025 | 75.25 | 75.25 | 74.70 | 74.70 | 74.70 | -0.60% | - |
| Oct 31, 2025 | 75.40 | 75.60 | 75.15 | 75.15 | 75.15 | -0.40% | - |
| Oct 30, 2025 | 76.15 | 76.15 | 75.45 | 75.45 | 75.45 | -1.11% | - |
| Oct 29, 2025 | 76.80 | 76.80 | 76.30 | 76.30 | 76.30 | 0.07% | - |
| Oct 28, 2025 | 77.25 | 77.25 | 76.25 | 76.25 | 76.25 | -2.06% | - |
| Oct 27, 2025 | 76.85 | 77.85 | 76.85 | 77.85 | 77.85 | 1.90% | - |
| Oct 24, 2025 | 76.55 | 76.55 | 76.05 | 76.40 | 76.40 | 1.39% | - |
| Oct 23, 2025 | 75.60 | 75.60 | 75.30 | 75.35 | 75.35 | -0.46% | - |
| Oct 22, 2025 | 75.40 | 75.70 | 75.35 | 75.70 | 75.70 | -0.53% | - |
| Oct 21, 2025 | 76.20 | 76.20 | 75.90 | 76.10 | 76.10 | 0.93% | - |
| Oct 20, 2025 | 75.80 | 75.80 | 75.10 | 75.40 | 75.40 | -0.40% | - |
| Oct 17, 2025 | 75.30 | 75.70 | 74.70 | 75.70 | 75.70 | -0.33% | - |
| Oct 16, 2025 | 75.55 | 76.00 | 75.50 | 75.95 | 75.95 | 0.66% | - |
| Oct 15, 2025 | 76.00 | 76.00 | 75.45 | 75.45 | 75.45 | -0.20% | - |
| Oct 14, 2025 | 76.70 | 76.70 | 75.60 | 75.60 | 75.60 | -1.63% | - |
| Oct 13, 2025 | 77.55 | 77.55 | 76.85 | 76.85 | 76.85 | -3.58% | - |
| Oct 10, 2025 | 79.65 | 80.05 | 79.25 | 79.70 | 79.70 | 1.59% | - |
| Oct 9, 2025 | 86.25 | 86.25 | 77.45 | 78.45 | 78.45 | -9.10% | 300 |
| Oct 8, 2025 | 86.25 | 86.35 | 86.15 | 86.30 | 86.30 | -0.69% | - |
| Oct 7, 2025 | 87.20 | 87.20 | 86.90 | 86.90 | 86.90 | -0.86% | - |
| Oct 6, 2025 | 87.05 | 87.65 | 86.85 | 87.65 | 87.65 | 1.27% | - |
| Oct 3, 2025 | 86.90 | 86.95 | 86.55 | 86.55 | 86.55 | -0.12% | - |
| Oct 2, 2025 | 85.10 | 86.65 | 85.10 | 86.65 | 86.65 | 3.71% | - |
| Oct 1, 2025 | 83.30 | 83.70 | 83.30 | 83.55 | 83.55 | 0.18% | - |
| Sep 30, 2025 | 83.00 | 83.40 | 83.00 | 83.40 | 83.40 | 0.54% | - |
| Sep 29, 2025 | 82.40 | 83.00 | 82.40 | 82.95 | 82.95 | 1.22% | - |
| 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% | - |