Exxon Mobil Corporation (VIE:XOM)
Austria · Delayed Price · Currency is EUR 100.20
-0.48 (-0.48%)
Last updated: Sep 29, 2025, 11:00 AM CET
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 100.32 | 100.68 | 99.98 | 100.20 | - | -0.48% | 11 |
| Sep 26, 2025 | 99.15 | 100.68 | 98.70 | 100.68 | 100.68 | 1.99% | 137 |
| Sep 25, 2025 | 97.69 | 98.72 | 97.61 | 98.72 | 98.72 | 0.33% | 108 |
| Sep 24, 2025 | 96.96 | 98.40 | 96.69 | 98.40 | 98.40 | 1.46% | 109 |
| Sep 23, 2025 | 94.94 | 96.98 | 94.88 | 96.98 | 96.98 | 1.78% | 216 |
| Sep 22, 2025 | 96.34 | 96.34 | 95.28 | 95.28 | 95.28 | -0.92% | - |
| Sep 19, 2025 | 96.63 | 96.77 | 96.16 | 96.16 | 96.16 | -0.61% | 147 |
| Sep 18, 2025 | 97.58 | 97.76 | 96.75 | 96.75 | 96.75 | -0.13% | 264 |
| Sep 17, 2025 | 96.75 | 97.28 | 96.45 | 96.88 | 96.88 | 0.28% | 161 |
| Sep 16, 2025 | 95.34 | 96.61 | 95.06 | 96.61 | 96.61 | 1.43% | 727 |
| Sep 15, 2025 | 96.05 | 96.05 | 95.12 | 95.25 | 95.25 | -0.64% | 217 |
| Sep 12, 2025 | 95.11 | 96.20 | 95.11 | 95.86 | 95.86 | 0.17% | 210 |
| Sep 11, 2025 | 96.18 | 96.22 | 94.82 | 95.70 | 95.70 | 0.66% | 94 |
| Sep 10, 2025 | 94.95 | 95.35 | 94.67 | 95.07 | 95.07 | -0.09% | 339 |
| Sep 9, 2025 | 93.44 | 95.16 | 93.44 | 95.16 | 95.16 | 1.76% | 326 |
| Sep 8, 2025 | 93.64 | 93.74 | 93.22 | 93.51 | 93.51 | -0.37% | - |
| Sep 5, 2025 | 96.34 | 96.36 | 93.86 | 93.86 | 93.86 | -2.82% | 324 |
| Sep 4, 2025 | 95.98 | 96.58 | 95.97 | 96.58 | 96.58 | 0.52% | 108 |
| Sep 3, 2025 | 98.24 | 98.37 | 96.08 | 96.08 | 96.08 | -1.83% | 369 |
| Sep 2, 2025 | 98.06 | 98.78 | 97.56 | 97.87 | 97.87 | -0.07% | 423 |
| Sep 1, 2025 | 97.45 | 97.94 | 97.45 | 97.94 | 97.94 | 0.32% | 134 |
| Aug 29, 2025 | 97.02 | 97.69 | 96.87 | 97.63 | 97.63 | 0.95% | 140 |
| Aug 28, 2025 | 96.84 | 96.85 | 96.60 | 96.71 | 96.71 | 0.34% | 10 |
| Aug 27, 2025 | 95.82 | 96.38 | 95.82 | 96.38 | 96.38 | 1.72% | 108 |
| Aug 26, 2025 | 96.06 | 96.06 | 94.75 | 94.75 | 94.75 | -0.59% | 366 |
| Aug 25, 2025 | 94.84 | 95.31 | 94.84 | 95.31 | 95.31 | 0.89% | 108 |
| Aug 22, 2025 | 94.13 | 95.00 | 93.92 | 94.47 | 94.47 | 0.78% | 268 |
| Aug 21, 2025 | 93.55 | 93.74 | 92.95 | 93.74 | 93.74 | 0.25% | 551 |
| Aug 20, 2025 | 92.15 | 93.51 | 92.04 | 93.51 | 93.51 | 1.92% | 318 |
| Aug 19, 2025 | 91.33 | 91.75 | 91.10 | 91.75 | 91.75 | 0.27% | - |
| Aug 18, 2025 | 91.15 | 91.50 | 90.72 | 91.50 | 91.50 | 0.19% | 329 |
| Aug 15, 2025 | 91.39 | 91.40 | 90.93 | 91.33 | 91.33 | 0.55% | 346 |
| Aug 13, 2025 | 91.00 | 91.00 | 90.42 | 90.83 | 89.98 | -0.83% | - |
| Aug 12, 2025 | 91.48 | 91.59 | 91.38 | 91.59 | 90.73 | 0.20% | - |
| Aug 11, 2025 | 91.79 | 92.21 | 91.41 | 91.41 | 90.56 | -0.32% | 20 |
| Aug 8, 2025 | 90.93 | 91.70 | 90.93 | 91.70 | 90.84 | 0.34% | 108 |
| Aug 7, 2025 | 92.17 | 92.23 | 91.39 | 91.39 | 90.54 | -1.79% | 280 |
| Aug 6, 2025 | 92.91 | 93.50 | 92.91 | 93.06 | 92.19 | 0.44% | 108 |
| Aug 5, 2025 | 93.13 | 93.31 | 92.13 | 92.65 | 91.78 | -1.43% | 324 |
| Aug 4, 2025 | 95.31 | 95.31 | 93.94 | 93.99 | 93.11 | -1.14% | 497 |
| Aug 1, 2025 | 97.61 | 99.37 | 94.71 | 95.07 | 94.18 | -2.49% | 1,053 |
| Jul 31, 2025 | 96.94 | 97.79 | 96.91 | 97.50 | 96.59 | 0.09% | 600 |
| Jul 30, 2025 | 97.63 | 97.73 | 97.41 | 97.41 | 96.50 | 0.17% | 108 |
| Jul 29, 2025 | 96.58 | 97.24 | 96.31 | 97.24 | 96.33 | 1.06% | 172 |
| Jul 28, 2025 | 95.03 | 96.22 | 95.00 | 96.22 | 95.32 | 2.62% | 246 |
| Jul 25, 2025 | 94.40 | 94.55 | 93.76 | 93.76 | 92.88 | 0.07% | - |
| Jul 24, 2025 | 93.69 | 93.83 | 93.23 | 93.69 | 92.81 | 0.39% | 51 |
| Jul 23, 2025 | 92.55 | 93.33 | 92.55 | 93.33 | 92.46 | 1.39% | - |
| Jul 22, 2025 | 92.44 | 93.02 | 92.05 | 92.05 | 91.19 | -0.65% | 370 |
| Jul 21, 2025 | 92.87 | 92.87 | 92.34 | 92.65 | 91.78 | -1.19% | 141 |