ExxonMobil Holdings Corporation (VIE:XOM2)
Austria · Delayed Price · Currency is EUR 134.64
-0.24 (-0.18%)
At close: Aug 28, 2026
VIE:XOM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 29, 2026 | 119.90 | 120.12 | 118.94 | 118.94 | 118.18 | -0.47% | 396 |
| Jun 26, 2026 | 120.50 | 120.50 | 119.38 | 119.50 | 118.74 | -1.37% | 445 |
| Jun 25, 2026 | 119.82 | 121.16 | 118.94 | 121.16 | 120.38 | 1.37% | 930 |
| Jun 24, 2026 | 122.24 | 122.50 | 119.52 | 119.52 | 118.76 | -2.89% | 729 |
| Jun 23, 2026 | 120.90 | 123.08 | 120.90 | 123.08 | 122.29 | 2.21% | 463 |
| Jun 22, 2026 | 120.72 | 121.40 | 120.26 | 120.42 | 119.65 | 0.33% | 453 |
| Jun 19, 2026 | 121.40 | 121.40 | 119.84 | 120.02 | 119.25 | 0.54% | 254 |
| Jun 18, 2026 | 121.48 | 122.26 | 118.72 | 119.38 | 118.62 | -2.29% | 431 |
| Jun 17, 2026 | 121.76 | 122.28 | 121.40 | 122.18 | 121.40 | 0.10% | 240 |
| Jun 16, 2026 | 121.88 | 122.06 | 120.72 | 122.06 | 121.28 | 0.20% | 514 |
| Jun 15, 2026 | 123.96 | 124.00 | 119.78 | 121.82 | 121.04 | -4.83% | 587 |
| Jun 12, 2026 | 126.74 | 128.58 | 125.54 | 128.00 | 127.18 | -2.01% | 330 |
| Jun 11, 2026 | 130.42 | 132.18 | 130.42 | 130.62 | 129.78 | -0.18% | 334 |
| Jun 10, 2026 | 128.98 | 130.86 | 128.98 | 130.86 | 130.02 | 1.66% | 262 |
| Jun 9, 2026 | 130.66 | 130.66 | 128.72 | 128.72 | 127.90 | -1.95% | 414 |
| Jun 8, 2026 | 132.58 | 132.58 | 130.62 | 131.28 | 130.44 | 0.38% | 705 |