Exor N.V. (AMS:EXO)
Netherlands
· Delayed Price · Currency is EUR 70.50
-0.95 (-1.33%)
At close: Mar 6, 2026
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.90 | 72.05 | 70.35 | 70.50 | 70.50 | -1.33% | 392,407 |
| Mar 5, 2026 | 72.15 | 72.90 | 71.20 | 71.45 | 71.45 | -1.04% | 216,975 |
| Mar 4, 2026 | 71.45 | 72.45 | 71.15 | 72.20 | 72.20 | 1.62% | 215,904 |
| Mar 3, 2026 | 71.40 | 72.13 | 69.40 | 71.05 | 71.05 | -1.73% | 466,410 |
| Mar 2, 2026 | 72.30 | 72.75 | 71.50 | 72.30 | 72.30 | -2.76% | 314,837 |
| Feb 27, 2026 | 74.90 | 75.00 | 73.90 | 74.35 | 74.35 | -0.73% | 386,168 |
| Feb 26, 2026 | 74.40 | 75.20 | 74.05 | 74.90 | 74.90 | 0.81% | 187,333 |
| Feb 25, 2026 | 74.80 | 75.30 | 74.05 | 74.30 | 74.30 | -0.54% | 235,623 |
| Feb 24, 2026 | 73.10 | 74.85 | 73.10 | 74.70 | 74.70 | 2.40% | 372,745 |
| Feb 23, 2026 | 73.20 | 73.60 | 72.60 | 72.95 | 72.95 | -0.41% | 283,935 |
| Feb 20, 2026 | 72.85 | 73.45 | 72.10 | 73.25 | 73.25 | 0.76% | 276,428 |
| Feb 19, 2026 | 72.45 | 73.35 | 71.85 | 72.70 | 72.70 | 0.48% | 322,532 |
| Feb 18, 2026 | 72.15 | 72.40 | 71.60 | 72.35 | 72.35 | 0.91% | 318,934 |
| Feb 17, 2026 | 70.35 | 72.20 | 70.30 | 71.70 | 71.70 | 2.06% | 255,975 |
| Feb 16, 2026 | 72.10 | 72.25 | 70.25 | 70.25 | 70.25 | -2.43% | 232,063 |
| Feb 13, 2026 | 72.15 | 72.90 | 71.50 | 72.00 | 72.00 | -0.48% | 293,644 |
| Feb 12, 2026 | 72.10 | 73.90 | 72.00 | 72.35 | 72.35 | 0.56% | 485,828 |
| Feb 11, 2026 | 72.50 | 72.65 | 71.45 | 71.95 | 71.95 | -0.96% | 387,679 |
| Feb 10, 2026 | 69.85 | 72.83 | 69.65 | 72.65 | 72.65 | 4.99% | 517,534 |
| Feb 9, 2026 | 69.00 | 69.80 | 68.30 | 69.20 | 69.20 | 0.95% | 208,772 |
| Feb 6, 2026 | 70.15 | 70.15 | 66.45 | 68.55 | 68.55 | -2.63% | 556,290 |
| Feb 5, 2026 | 71.50 | 71.70 | 69.80 | 70.40 | 70.40 | -1.54% | 201,655 |
| Feb 4, 2026 | 70.50 | 72.05 | 69.80 | 71.50 | 71.50 | 2.00% | 215,991 |
| Feb 3, 2026 | 70.05 | 71.23 | 69.80 | 70.10 | 70.10 | 0.65% | 336,179 |
| Feb 2, 2026 | 68.70 | 69.95 | 68.35 | 69.65 | 69.65 | 0.80% | 231,251 |
| Jan 30, 2026 | 69.20 | 69.70 | 68.80 | 69.10 | 69.10 | -0.07% | 191,228 |
| Jan 29, 2026 | 69.20 | 69.70 | 68.65 | 69.15 | 69.15 | 0.66% | 169,190 |
| Jan 28, 2026 | 68.65 | 69.10 | 68.35 | 68.70 | 68.70 | 0.22% | 267,581 |
| Jan 27, 2026 | 69.55 | 69.75 | 68.55 | 68.55 | 68.55 | -1.15% | 190,216 |
| Jan 26, 2026 | 70.50 | 70.60 | 69.30 | 69.35 | 69.35 | -1.63% | 162,007 |
| Jan 23, 2026 | 70.75 | 70.75 | 69.95 | 70.50 | 70.50 | -0.56% | 205,792 |
| Jan 22, 2026 | 72.00 | 72.35 | 70.70 | 70.90 | 70.90 | 0.57% | 212,613 |
| Jan 21, 2026 | 69.45 | 70.85 | 69.05 | 70.50 | 70.50 | 1.95% | 340,396 |
| Jan 20, 2026 | 69.40 | 69.65 | 68.60 | 69.15 | 69.15 | -0.93% | 192,250 |
| Jan 19, 2026 | 70.75 | 71.00 | 69.60 | 69.80 | 69.80 | -2.65% | 195,105 |
| Jan 16, 2026 | 73.55 | 73.65 | 71.70 | 71.70 | 71.70 | -2.32% | 192,536 |
| Jan 15, 2026 | 73.25 | 73.60 | 73.00 | 73.40 | 73.40 | - | 196,380 |
| Jan 14, 2026 | 73.85 | 74.00 | 72.95 | 73.40 | 73.40 | -0.27% | 200,638 |
| Jan 13, 2026 | 74.70 | 75.05 | 73.05 | 73.60 | 73.60 | -1.21% | 228,362 |
| Jan 12, 2026 | 75.55 | 75.55 | 74.05 | 74.50 | 74.50 | -1.06% | 177,032 |
| Jan 9, 2026 | 74.40 | 76.20 | 74.30 | 75.30 | 75.30 | 1.35% | 229,238 |
| Jan 8, 2026 | 74.60 | 74.60 | 73.30 | 74.30 | 74.30 | -0.87% | 200,346 |
| Jan 7, 2026 | 74.25 | 74.95 | 73.75 | 74.95 | 74.95 | 1.22% | 265,234 |
| Jan 6, 2026 | 74.40 | 74.45 | 72.55 | 74.05 | 74.05 | - | 242,421 |
| Jan 5, 2026 | 73.50 | 74.20 | 72.60 | 74.05 | 74.05 | 1.51% | 235,259 |
| Jan 2, 2026 | 72.90 | 73.30 | 72.35 | 72.95 | 72.95 | 0.69% | 281,485 |
| Dec 31, 2025 | 72.55 | 72.70 | 72.30 | 72.45 | 72.45 | -0.48% | 79,009 |
| Dec 30, 2025 | 72.50 | 72.90 | 72.20 | 72.80 | 72.80 | 0.62% | 125,290 |
| Dec 29, 2025 | 72.55 | 72.70 | 72.05 | 72.35 | 72.35 | -0.07% | 164,061 |
| Dec 24, 2025 | 72.05 | 72.40 | 72.05 | 72.40 | 72.40 | 0.56% | 29,407 |
| Dec 23, 2025 | 72.30 | 72.55 | 71.85 | 72.00 | 72.00 | -0.76% | 102,617 |
| Dec 22, 2025 | 72.55 | 73.10 | 72.35 | 72.55 | 72.55 | -0.48% | 112,402 |
| Dec 19, 2025 | 72.40 | 72.90 | 72.05 | 72.90 | 72.90 | 1.11% | 708,414 |
| Dec 18, 2025 | 72.00 | 72.30 | 71.50 | 72.10 | 72.10 | 0.49% | 119,513 |
| Dec 17, 2025 | 72.10 | 72.35 | 71.65 | 71.75 | 71.75 | -0.76% | 170,240 |
| Dec 16, 2025 | 71.70 | 72.50 | 71.50 | 72.30 | 72.30 | 0.56% | 240,447 |
| Dec 15, 2025 | 71.85 | 72.80 | 71.50 | 71.90 | 71.90 | 0.14% | 195,987 |
| Dec 12, 2025 | 72.05 | 72.95 | 71.75 | 71.80 | 71.80 | 0.35% | 148,500 |
| Dec 11, 2025 | 71.20 | 72.10 | 70.85 | 71.55 | 71.55 | -0.21% | 194,511 |
| Dec 10, 2025 | 72.00 | 72.00 | 70.75 | 71.70 | 71.70 | -0.42% | 244,144 |
| Dec 9, 2025 | 72.00 | 72.25 | 71.25 | 72.00 | 72.00 | 0.21% | 184,460 |
| Dec 8, 2025 | 73.10 | 73.10 | 71.85 | 71.85 | 71.85 | -2.24% | 140,131 |
| 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 |