Exor N.V. (VIE:EXO)
Austria · Delayed Price · Currency is EUR 72.35
-0.35 (-0.48%)
At close: Sep 2, 2026
VIE:EXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 72.90 | 72.90 | 72.25 | 72.25 | - | -1.23% | - |
| Aug 31, 2026 | 72.85 | 73.15 | 72.85 | 73.15 | 73.15 | 0.34% | - |
| Aug 28, 2026 | 71.90 | 72.90 | 71.90 | 72.90 | 72.90 | 2.17% | 3,000 |
| Aug 27, 2026 | 71.45 | 71.45 | 71.20 | 71.35 | 71.35 | -1.04% | - |
| Aug 26, 2026 | 71.75 | 72.10 | 71.75 | 72.10 | 72.10 | 1.26% | - |
| Aug 25, 2026 | 71.40 | 71.40 | 70.30 | 71.20 | 71.20 | -0.42% | - |
| Aug 24, 2026 | 70.95 | 71.50 | 70.95 | 71.50 | 71.50 | 0.99% | - |
| Aug 21, 2026 | 69.80 | 70.80 | 69.80 | 70.80 | 70.80 | 2.24% | - |
| Aug 20, 2026 | 70.40 | 70.40 | 69.25 | 69.25 | 69.25 | 0.95% | - |
| Aug 19, 2026 | 68.95 | 68.95 | 68.60 | 68.60 | 68.60 | -1.01% | - |
| Aug 18, 2026 | 69.65 | 69.65 | 69.30 | 69.30 | 69.30 | -0.93% | - |
| Aug 17, 2026 | 70.30 | 70.35 | 69.95 | 69.95 | 69.95 | -1.13% | - |
| Aug 14, 2026 | 70.50 | 70.75 | 70.40 | 70.75 | 70.75 | 0.28% | - |
| Aug 13, 2026 | 70.15 | 70.55 | 70.15 | 70.55 | 70.55 | 1.00% | - |
| Aug 12, 2026 | 70.50 | 70.50 | 69.85 | 69.85 | 69.85 | -1.62% | - |
| Aug 11, 2026 | 70.60 | 71.00 | 70.40 | 71.00 | 71.00 | 1.43% | - |
| Aug 10, 2026 | 70.55 | 70.55 | 70.00 | 70.00 | 70.00 | -0.99% | - |
| Aug 7, 2026 | 70.65 | 70.85 | 70.35 | 70.70 | 70.70 | -0.21% | - |
| Aug 6, 2026 | 71.60 | 71.60 | 70.85 | 70.85 | 70.85 | -0.84% | - |
| Aug 5, 2026 | 72.00 | 72.00 | 71.45 | 71.45 | 71.45 | 1.13% | - |
| Aug 4, 2026 | 70.30 | 70.70 | 70.05 | 70.65 | 70.65 | -1.19% | - |
| Aug 3, 2026 | 70.20 | 71.50 | 70.20 | 71.50 | 71.50 | 2.95% | - |
| Jul 31, 2026 | 69.25 | 69.65 | 69.25 | 69.45 | 69.45 | -0.14% | - |
| Jul 30, 2026 | 69.25 | 71.00 | 69.25 | 69.55 | 69.55 | -0.22% | - |
| Jul 29, 2026 | 69.95 | 69.95 | 69.30 | 69.70 | 69.70 | 0.43% | - |
| Jul 28, 2026 | 69.05 | 69.40 | 68.10 | 69.40 | 69.40 | 0.22% | - |
| Jul 27, 2026 | 69.50 | 69.50 | 69.05 | 69.25 | 69.25 | 1.76% | - |
| Jul 24, 2026 | 67.90 | 68.10 | 67.90 | 68.05 | 68.05 | 0.59% | - |
| Jul 23, 2026 | 68.85 | 69.00 | 67.65 | 67.65 | 67.65 | -2.52% | - |
| Jul 22, 2026 | 67.55 | 69.40 | 67.55 | 69.40 | 69.40 | 2.59% | - |
| Jul 21, 2026 | 68.05 | 68.05 | 67.35 | 67.65 | 67.65 | -1.60% | - |
| Jul 20, 2026 | 68.60 | 69.30 | 68.60 | 68.75 | 68.75 | -0.29% | - |
| Jul 17, 2026 | 69.55 | 69.55 | 68.90 | 68.95 | 68.95 | -0.65% | - |
| Jul 16, 2026 | 69.40 | 69.40 | 68.80 | 69.40 | 69.40 | -0.43% | - |
| Jul 15, 2026 | 67.45 | 69.70 | 67.45 | 69.70 | 69.70 | 2.50% | - |
| Jul 14, 2026 | 68.65 | 68.65 | 67.20 | 68.00 | 68.00 | -0.87% | 300 |
| Jul 13, 2026 | 68.25 | 68.65 | 68.25 | 68.60 | 68.60 | 0.22% | - |
| Jul 10, 2026 | 67.80 | 68.45 | 67.80 | 68.45 | 68.45 | 0.96% | - |
| Jul 9, 2026 | 68.05 | 68.05 | 67.00 | 67.80 | 67.80 | - | 150 |
| Jul 8, 2026 | 68.55 | 68.55 | 67.45 | 67.80 | 67.80 | -2.02% | - |
| Jul 7, 2026 | 70.20 | 70.20 | 69.20 | 69.20 | 69.20 | -0.65% | - |
| Jul 6, 2026 | 69.75 | 69.75 | 69.50 | 69.65 | 69.65 | 0.80% | - |
| Jul 3, 2026 | 68.50 | 69.10 | 68.30 | 69.10 | 69.10 | 1.02% | - |
| Jul 2, 2026 | 67.85 | 68.50 | 67.80 | 68.40 | 68.40 | 0.15% | - |
| Jul 1, 2026 | 67.70 | 68.30 | 67.15 | 68.30 | 68.30 | 1.41% | - |
| Jun 30, 2026 | 66.90 | 67.35 | 66.65 | 67.35 | 67.35 | 0.52% | - |
| Jun 29, 2026 | 66.95 | 67.30 | 66.80 | 67.00 | 67.00 | 0.68% | - |
| Jun 26, 2026 | 65.40 | 66.55 | 64.70 | 66.55 | 66.55 | 1.37% | - |
| Jun 25, 2026 | 64.95 | 65.65 | 64.95 | 65.65 | 65.65 | 0.31% | - |
| Jun 24, 2026 | 64.70 | 65.45 | 64.20 | 65.45 | 65.45 | 1.00% | - |