Exor N.V. (AMS:EXO)
Netherlands
· Delayed Price · Currency is EUR 82.40
+0.60 (0.73%)
Sep 26, 2025, 5:35 PM CET
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 82.00 | 82.50 | 81.50 | 82.40 | 82.40 | 0.73% | 119,908 |
| Sep 25, 2025 | 83.25 | 83.50 | 81.80 | 81.80 | 81.80 | -1.74% | 158,012 |
| Sep 24, 2025 | 83.70 | 83.85 | 82.90 | 83.25 | 83.25 | -1.25% | 149,539 |
| Sep 23, 2025 | 83.20 | 84.50 | 82.95 | 84.30 | 84.30 | 1.32% | 172,880 |
| Sep 22, 2025 | 83.45 | 83.50 | 82.20 | 83.20 | 83.20 | -0.42% | 167,642 |
| Sep 19, 2025 | 83.35 | 84.45 | 83.20 | 83.55 | 83.55 | 0.60% | 611,374 |
| Sep 18, 2025 | 80.60 | 83.20 | 80.25 | 83.05 | 83.05 | 1.47% | 254,776 |
| Sep 17, 2025 | 83.65 | 83.90 | 81.85 | 81.85 | 81.85 | -1.98% | 186,443 |
| Sep 16, 2025 | 84.15 | 84.80 | 83.50 | 83.50 | 83.50 | -0.48% | 171,129 |
| Sep 15, 2025 | 84.35 | 84.90 | 83.75 | 83.90 | 83.90 | -0.06% | 136,373 |
| Sep 12, 2025 | 84.00 | 84.30 | 83.55 | 83.95 | 83.95 | 0.30% | 105,230 |
| Sep 11, 2025 | 83.50 | 83.90 | 82.95 | 83.70 | 83.70 | 0.36% | 109,150 |
| Sep 10, 2025 | 83.50 | 83.85 | 82.65 | 83.40 | 83.40 | 0.18% | 162,785 |
| Sep 9, 2025 | 83.70 | 84.00 | 82.55 | 83.25 | 83.25 | -0.06% | 144,737 |
| Sep 8, 2025 | 85.10 | 85.20 | 82.60 | 83.30 | 83.30 | -1.77% | 136,253 |
| Sep 5, 2025 | 85.75 | 86.00 | 84.20 | 84.80 | 84.80 | -0.70% | 122,352 |
| Sep 4, 2025 | 84.60 | 85.75 | 84.45 | 85.40 | 85.40 | 0.77% | 139,219 |
| Sep 3, 2025 | 85.35 | 85.80 | 84.45 | 84.75 | 84.75 | -0.29% | 129,873 |
| Sep 2, 2025 | 86.15 | 86.55 | 84.90 | 85.00 | 85.00 | -1.33% | 143,110 |
| Sep 1, 2025 | 85.95 | 86.55 | 85.70 | 86.15 | 86.15 | 0.58% | 106,736 |
| Aug 29, 2025 | 85.90 | 86.40 | 85.50 | 85.65 | 85.65 | -0.64% | 128,136 |
| Aug 28, 2025 | 86.35 | 87.05 | 85.95 | 86.20 | 86.20 | 0.35% | 117,279 |
| Aug 27, 2025 | 85.45 | 85.95 | 84.95 | 85.90 | 85.90 | 0.88% | 141,134 |
| Aug 26, 2025 | 86.70 | 87.20 | 85.15 | 85.15 | 85.15 | -2.07% | 616,370 |
| Aug 25, 2025 | 87.50 | 87.65 | 86.95 | 86.95 | 86.95 | -0.34% | 87,647 |
| Aug 22, 2025 | 86.10 | 87.80 | 86.10 | 87.25 | 87.25 | 1.10% | 153,751 |
| Aug 21, 2025 | 87.65 | 87.75 | 85.90 | 86.30 | 86.30 | -1.54% | 133,996 |
| Aug 20, 2025 | 88.75 | 89.05 | 87.60 | 87.65 | 87.65 | -1.85% | 191,165 |
| Aug 19, 2025 | 88.35 | 89.70 | 88.30 | 89.30 | 89.30 | 1.53% | 210,836 |
| Aug 18, 2025 | 87.65 | 88.20 | 87.20 | 87.95 | 87.95 | 0.23% | 106,180 |
| Aug 15, 2025 | 87.55 | 87.90 | 87.15 | 87.75 | 87.75 | 1.04% | 216,514 |
| Aug 14, 2025 | 86.75 | 87.20 | 86.40 | 86.85 | 86.85 | 0.52% | 122,289 |
| Aug 13, 2025 | 86.15 | 86.60 | 85.95 | 86.40 | 86.40 | 0.17% | 144,628 |
| Aug 12, 2025 | 87.10 | 87.70 | 86.10 | 86.25 | 86.25 | -0.46% | 125,526 |
| Aug 11, 2025 | 87.55 | 87.65 | 86.65 | 86.65 | 86.65 | -0.63% | 128,758 |
| Aug 8, 2025 | 85.35 | 87.50 | 85.25 | 87.20 | 87.20 | 2.47% | 154,410 |
| Aug 7, 2025 | 85.00 | 85.60 | 84.40 | 85.10 | 85.10 | 0.18% | 112,173 |
| Aug 6, 2025 | 86.10 | 86.45 | 84.60 | 84.95 | 84.95 | -0.70% | 158,848 |
| Aug 5, 2025 | 84.35 | 86.05 | 84.10 | 85.55 | 85.55 | 2.15% | 132,282 |
| Aug 4, 2025 | 83.45 | 84.20 | 83.20 | 83.75 | 83.75 | 0.84% | 139,022 |
| Aug 1, 2025 | 84.40 | 84.75 | 82.75 | 83.05 | 83.05 | -2.01% | 190,358 |
| Jul 31, 2025 | 90.60 | 90.60 | 84.30 | 84.75 | 84.75 | -5.94% | 498,086 |
| Jul 30, 2025 | 91.15 | 91.25 | 90.10 | 90.10 | 90.10 | -1.21% | 100,187 |
| Jul 29, 2025 | 91.30 | 92.45 | 90.95 | 91.20 | 91.20 | -0.22% | 129,938 |
| Jul 28, 2025 | 92.00 | 92.75 | 91.10 | 91.40 | 91.40 | 0.77% | 156,582 |
| Jul 25, 2025 | 90.95 | 91.50 | 90.35 | 90.70 | 90.70 | -0.60% | 116,336 |
| Jul 24, 2025 | 91.35 | 91.50 | 90.60 | 91.25 | 91.25 | 0.55% | 110,935 |
| Jul 23, 2025 | 89.95 | 90.90 | 89.50 | 90.75 | 90.75 | 2.37% | 105,853 |
| Jul 22, 2025 | 89.20 | 89.40 | 88.35 | 88.65 | 88.65 | -0.95% | 99,369 |
| Jul 21, 2025 | 89.50 | 90.05 | 89.00 | 89.50 | 89.50 | - | 81,645 |