Exor N.V. (AMS:EXO)
Netherlands
· Delayed Price · Currency is EUR 73.50
+1.30 (1.80%)
At close: Dec 5, 2025
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.50 | 73.50 | 72.20 | 73.50 | 73.50 | 1.80% | 160,375 |
| Dec 4, 2025 | 72.70 | 73.15 | 72.05 | 72.20 | 72.20 | -0.28% | 148,462 |
| Dec 3, 2025 | 71.60 | 72.60 | 71.60 | 72.40 | 72.40 | 1.40% | 210,452 |
| Dec 2, 2025 | 72.70 | 72.70 | 71.40 | 71.40 | 71.40 | -1.79% | 151,775 |
| Dec 1, 2025 | 72.25 | 72.95 | 71.95 | 72.70 | 72.70 | 0.14% | 207,455 |
| Nov 28, 2025 | 72.75 | 72.90 | 72.35 | 72.60 | 72.60 | -0.07% | 117,221 |
| Nov 27, 2025 | 72.00 | 72.75 | 72.00 | 72.65 | 72.65 | 0.55% | 114,129 |
| Nov 26, 2025 | 72.40 | 72.45 | 71.65 | 72.25 | 72.25 | 0.35% | 191,860 |
| Nov 25, 2025 | 71.15 | 72.05 | 70.85 | 72.00 | 72.00 | 1.41% | 191,856 |
| Nov 24, 2025 | 70.80 | 71.70 | 70.65 | 71.00 | 71.00 | 0.78% | 1,408,258 |
| Nov 21, 2025 | 69.80 | 70.75 | 69.50 | 70.45 | 70.45 | - | 228,054 |
| Nov 20, 2025 | 71.80 | 71.80 | 70.45 | 70.45 | 70.45 | -0.91% | 202,661 |
| Nov 19, 2025 | 71.65 | 72.00 | 71.00 | 71.10 | 71.10 | -0.77% | 192,021 |
| Nov 18, 2025 | 71.50 | 72.00 | 71.00 | 71.65 | 71.65 | -1.85% | 274,354 |
| Nov 17, 2025 | 74.30 | 74.45 | 72.65 | 73.00 | 73.00 | -2.14% | 194,852 |
| Nov 14, 2025 | 75.15 | 75.25 | 73.55 | 74.60 | 74.60 | -1.45% | 157,387 |
| Nov 13, 2025 | 76.55 | 76.95 | 75.55 | 75.70 | 75.70 | -1.37% | 149,807 |
| Nov 12, 2025 | 76.90 | 77.95 | 76.60 | 76.75 | 76.75 | 0.33% | 227,918 |
| Nov 11, 2025 | 75.00 | 76.70 | 74.90 | 76.50 | 76.50 | 2.41% | 143,944 |
| Nov 10, 2025 | 74.60 | 74.95 | 74.40 | 74.70 | 74.70 | 1.36% | 128,375 |
| Nov 7, 2025 | 74.40 | 74.55 | 72.85 | 73.70 | 73.70 | -0.67% | 208,990 |
| Nov 6, 2025 | 74.70 | 74.90 | 73.90 | 74.20 | 74.20 | -0.93% | 202,504 |
| Nov 5, 2025 | 74.00 | 75.40 | 74.00 | 74.90 | 74.90 | 0.40% | 151,657 |
| Nov 4, 2025 | 74.00 | 75.20 | 73.15 | 74.60 | 74.60 | 0.40% | 257,907 |
| Nov 3, 2025 | 75.15 | 75.30 | 74.30 | 74.30 | 74.30 | -1.20% | 159,068 |
| Oct 31, 2025 | 75.35 | 75.65 | 74.90 | 75.20 | 75.20 | -0.20% | 205,730 |
| Oct 30, 2025 | 76.00 | 76.30 | 74.80 | 75.35 | 75.35 | -0.99% | 196,414 |
| Oct 29, 2025 | 76.90 | 77.00 | 76.10 | 76.10 | 76.10 | -0.85% | 151,356 |
| Oct 28, 2025 | 77.30 | 77.45 | 76.05 | 76.75 | 76.75 | -0.84% | 167,587 |
| Oct 27, 2025 | 77.45 | 78.00 | 77.25 | 77.40 | 77.40 | 0.58% | 176,599 |
| Oct 24, 2025 | 76.25 | 77.05 | 75.95 | 76.95 | 76.95 | 1.25% | 145,520 |
| Oct 23, 2025 | 75.25 | 76.00 | 75.15 | 76.00 | 76.00 | 0.66% | 166,265 |
| Oct 22, 2025 | 76.45 | 76.45 | 75.15 | 75.50 | 75.50 | -1.11% | 202,438 |
| Oct 21, 2025 | 76.15 | 76.55 | 75.75 | 76.35 | 76.35 | 0.26% | 226,660 |
| Oct 20, 2025 | 75.85 | 76.30 | 74.85 | 76.15 | 76.15 | 0.93% | 184,507 |
| Oct 17, 2025 | 75.20 | 75.95 | 74.45 | 75.45 | 75.45 | -1.05% | 251,439 |
| Oct 16, 2025 | 75.65 | 76.50 | 74.95 | 76.25 | 76.25 | 0.53% | 272,431 |
| Oct 15, 2025 | 76.00 | 76.35 | 75.25 | 75.85 | 75.85 | 1.07% | 376,171 |
| Oct 14, 2025 | 76.45 | 76.90 | 75.05 | 75.05 | 75.05 | -2.91% | 317,870 |
| Oct 13, 2025 | 77.55 | 78.15 | 76.65 | 77.30 | 77.30 | 0.19% | 275,816 |
| Oct 10, 2025 | 79.20 | 80.40 | 77.15 | 77.15 | 77.15 | -2.28% | 668,185 |
| Oct 9, 2025 | 86.10 | 86.45 | 77.25 | 78.95 | 78.95 | -8.68% | 1,338,685 |
| Oct 8, 2025 | 85.95 | 86.65 | 85.60 | 86.45 | 86.45 | 0.35% | 131,131 |
| Oct 7, 2025 | 87.30 | 87.35 | 86.10 | 86.15 | 86.15 | -1.26% | 162,447 |
| Oct 6, 2025 | 87.00 | 87.75 | 86.55 | 87.25 | 87.25 | 0.29% | 109,527 |
| Oct 3, 2025 | 86.45 | 87.25 | 86.35 | 87.00 | 87.00 | 0.81% | 125,021 |
| Oct 2, 2025 | 84.35 | 86.95 | 84.35 | 86.30 | 86.30 | 3.11% | 189,189 |
| Oct 1, 2025 | 83.35 | 83.95 | 82.95 | 83.70 | 83.70 | 0.60% | 155,934 |
| Sep 30, 2025 | 83.00 | 83.50 | 82.70 | 83.20 | 83.20 | 0.24% | 197,278 |
| Sep 29, 2025 | 82.55 | 83.40 | 82.15 | 83.00 | 83.00 | 0.73% | 194,654 |