ExxonMobil Holdings Corporation (VIE:XOM2)
Austria · Delayed Price · Currency is EUR 142.30
+1.14 (0.81%)
At close: Sep 18, 2026
VIE:XOM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 140.98 | 142.30 | 140.68 | 142.30 | 142.30 | 0.81% | 156 |
| Sep 17, 2026 | 142.10 | 142.72 | 140.94 | 141.16 | 141.16 | -0.84% | 171 |
| Sep 16, 2026 | 145.96 | 146.26 | 142.36 | 142.36 | 142.36 | -2.93% | 95 |
| Sep 15, 2026 | 144.24 | 146.66 | 142.86 | 146.66 | 146.66 | 1.31% | 578 |
| Sep 14, 2026 | 145.20 | 146.60 | 144.76 | 144.76 | 144.76 | 1.80% | 675 |
| Sep 11, 2026 | 142.26 | 143.02 | 140.80 | 142.20 | 142.20 | 0.45% | 489 |
| Sep 10, 2026 | 141.36 | 144.46 | 141.20 | 141.56 | 141.56 | 0.58% | 307 |
| Sep 9, 2026 | 138.18 | 140.74 | 138.18 | 140.74 | 140.74 | 2.39% | 1 |
| Sep 8, 2026 | 138.46 | 139.90 | 137.46 | 137.46 | 137.46 | 0.39% | 186 |
| Sep 7, 2026 | 138.40 | 138.54 | 136.92 | 136.92 | 136.92 | -0.83% | 620 |
| Sep 4, 2026 | 139.46 | 140.00 | 138.06 | 138.06 | 138.06 | -2.43% | 53 |
| Sep 3, 2026 | 141.04 | 142.18 | 140.82 | 141.50 | 141.50 | 0.61% | - |
| Sep 2, 2026 | 142.28 | 142.58 | 140.64 | 140.64 | 140.64 | -0.14% | 6 |
| Sep 1, 2026 | 138.70 | 141.36 | 138.70 | 140.84 | 140.84 | 2.73% | 535 |
| Aug 31, 2026 | 136.36 | 137.92 | 136.36 | 137.10 | 137.10 | 1.83% | 9 |
| Aug 28, 2026 | 134.40 | 134.96 | 134.22 | 134.64 | 134.64 | -0.18% | 17 |
| Aug 27, 2026 | 134.88 | 135.48 | 134.36 | 134.88 | 134.88 | -1.95% | 167 |
| Aug 26, 2026 | 136.24 | 137.86 | 135.02 | 137.56 | 137.56 | -0.75% | 196 |
| Aug 25, 2026 | 140.44 | 140.44 | 138.16 | 138.60 | 138.60 | -0.66% | 181 |
| Aug 24, 2026 | 140.94 | 141.64 | 139.52 | 139.52 | 139.52 | -1.82% | 446 |
| Aug 21, 2026 | 141.74 | 142.68 | 141.74 | 142.10 | 142.10 | -1.35% | - |
| Aug 20, 2026 | 140.18 | 144.04 | 140.18 | 144.04 | 144.04 | 0.29% | 25 |
| Aug 19, 2026 | 142.68 | 143.62 | 142.56 | 143.62 | 143.62 | 0.56% | 82 |
| Aug 18, 2026 | 140.04 | 142.82 | 140.04 | 142.82 | 142.82 | 2.94% | 227 |
| Aug 17, 2026 | 136.60 | 138.74 | 136.60 | 138.74 | 138.74 | 0.46% | 260 |
| Aug 14, 2026 | 138.60 | 139.00 | 138.60 | 139.00 | 138.11 | 0.26% | 164 |
| Aug 13, 2026 | 132.56 | 138.64 | 132.56 | 138.64 | 137.75 | 4.59% | 70 |
| Aug 6, 2026 | 131.46 | 132.56 | 131.46 | 132.56 | 131.71 | 1.08% | 73 |
| Aug 5, 2026 | 132.56 | 134.38 | 131.14 | 131.14 | 130.30 | -2.19% | 145 |
| Aug 4, 2026 | 135.08 | 135.08 | 134.08 | 134.08 | 133.22 | -0.78% | 135 |
| Aug 3, 2026 | 132.94 | 135.14 | 132.86 | 135.14 | 134.28 | -0.57% | 371 |
| Jul 31, 2026 | 135.02 | 136.44 | 133.20 | 135.92 | 135.05 | 0.88% | 467 |
| Jul 30, 2026 | 137.20 | 137.44 | 134.16 | 134.74 | 133.88 | -2.77% | 110 |
| Jul 29, 2026 | 135.22 | 138.58 | 135.22 | 138.58 | 137.69 | 2.67% | 19 |
| Jul 28, 2026 | 136.20 | 136.52 | 131.96 | 134.98 | 134.12 | -0.41% | 112 |
| Jul 27, 2026 | 136.66 | 136.66 | 133.90 | 135.54 | 134.67 | -1.53% | 354 |
| Jul 24, 2026 | 137.72 | 137.72 | 136.00 | 137.64 | 136.76 | 1.76% | 463 |
| Jul 23, 2026 | 135.84 | 138.40 | 135.26 | 135.26 | 134.39 | 0.10% | 457 |
| Jul 22, 2026 | 132.00 | 135.12 | 132.00 | 135.12 | 134.26 | 1.82% | 380 |
| Jul 21, 2026 | 130.18 | 132.70 | 129.00 | 132.70 | 131.85 | 0.55% | 247 |
| Jul 20, 2026 | 129.98 | 131.98 | 128.48 | 131.98 | 131.14 | 1.85% | 99 |
| Jul 17, 2026 | 127.72 | 133.06 | 127.72 | 129.58 | 128.75 | 1.25% | 565 |
| Jul 16, 2026 | 126.24 | 127.98 | 125.58 | 127.98 | 127.16 | 2.94% | 37 |
| Jul 15, 2026 | 128.10 | 128.20 | 124.32 | 124.32 | 123.52 | -1.38% | 65 |
| Jul 14, 2026 | 127.44 | 128.20 | 125.96 | 126.06 | 125.25 | 0.48% | 274 |
| Jul 13, 2026 | 122.82 | 125.46 | 122.62 | 125.46 | 124.66 | 4.29% | 76 |
| Jul 10, 2026 | 119.72 | 121.08 | 119.72 | 120.30 | 119.53 | -0.58% | 10 |
| Jul 9, 2026 | 122.58 | 122.98 | 121.00 | 121.00 | 120.23 | 1.17% | 29 |
| Jul 1, 2026 | 119.56 | 119.60 | 119.22 | 119.60 | 118.83 | 0.42% | - |
| Jun 30, 2026 | 119.00 | 119.78 | 119.00 | 119.10 | 118.34 | 0.13% | - |