Exor N.V. (VIE:EXO)
Austria · Delayed Price · Currency is EUR 70.70
-0.15 (-0.21%)
At close: Aug 7, 2026
VIE:EXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 23, 2026 | 65.00 | 65.00 | 64.70 | 64.80 | 64.80 | -2.26% | - |
| Jun 22, 2026 | 65.75 | 66.30 | 65.20 | 66.30 | 66.30 | - | - |
| Jun 19, 2026 | 66.50 | 66.70 | 66.25 | 66.30 | 66.30 | -0.38% | - |
| Jun 18, 2026 | 65.80 | 66.55 | 65.50 | 66.55 | 66.55 | 0.76% | - |
| Jun 17, 2026 | 66.35 | 66.65 | 65.80 | 66.05 | 66.05 | -2.00% | - |
| Jun 16, 2026 | 67.10 | 67.50 | 67.10 | 67.40 | 67.40 | 0.30% | - |
| Jun 15, 2026 | 68.25 | 68.25 | 67.20 | 67.20 | 67.20 | 0.90% | - |
| Jun 12, 2026 | 67.25 | 67.70 | 66.55 | 66.60 | 66.60 | 1.76% | 442 |
| Jun 11, 2026 | 65.45 | 66.20 | 65.40 | 65.45 | 65.45 | -1.21% | - |
| Jun 10, 2026 | 66.70 | 66.70 | 65.95 | 66.25 | 66.25 | -0.15% | - |
| Jun 9, 2026 | 65.90 | 67.00 | 65.90 | 66.35 | 66.35 | 1.61% | - |
| Jun 8, 2026 | 66.85 | 66.85 | 65.30 | 65.30 | 65.30 | -0.68% | - |
| Jun 5, 2026 | 65.70 | 65.95 | 65.70 | 65.75 | 65.75 | -0.08% | - |
| Jun 4, 2026 | 65.35 | 65.90 | 65.30 | 65.80 | 65.80 | 0.53% | - |
| Jun 3, 2026 | 66.35 | 66.40 | 65.45 | 65.45 | 65.45 | -2.17% | - |
| Jun 2, 2026 | 66.45 | 66.90 | 66.15 | 66.90 | 66.90 | 1.29% | - |
| Jun 1, 2026 | 66.60 | 66.65 | 66.05 | 66.05 | 66.05 | -1.49% | - |