Skip to main content
Exmar NV (EBR:EXM)
Belgium flag Belgium · Delayed Price · Currency is EUR
10.42
-0.28 (-2.62%)
Mar 6, 2026, 11:32 AM CET

Exmar NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.7210.7210.7010.70--2,812
Mar 5, 202610.9010.9010.5010.7010.705.94%2,011
Mar 4, 202611.0011.0010.1010.1010.10-5.25%6,720
Mar 3, 202610.1010.6810.1010.6610.665.75%5,741
Mar 2, 202610.3210.7010.0810.0810.08-2.14%6,192
Feb 27, 202610.3010.3010.2810.3010.300.19%375
Feb 26, 202610.2210.3010.1810.2810.281.78%1,722
Feb 25, 202610.3010.3010.1010.1010.10-1.75%716
Feb 24, 202610.4410.4410.2810.2810.28-0.77%1,446
Feb 23, 202610.0010.3810.0010.3610.362.37%2,052
Feb 20, 20269.9910.209.9810.1210.120.20%894
Feb 19, 202610.0010.109.9110.1010.100.40%328
Feb 18, 20269.9510.229.9510.0610.061.41%1,020
Feb 17, 20269.959.959.929.929.92-1,366
Feb 16, 20269.959.959.929.929.92-494
Feb 13, 20269.829.949.829.929.921.64%1,607
Feb 12, 20269.829.899.769.769.76-1.31%1,552
Feb 11, 20269.909.909.789.899.890.51%74
Feb 10, 20269.859.859.789.849.84-0.10%3,309
Feb 9, 20269.909.949.819.859.85-0.20%2,591
Feb 6, 20269.699.879.699.879.870.41%3,544
Feb 5, 20269.859.949.659.839.83-0.20%8,781
Feb 4, 20269.809.949.789.859.850.51%2,833
Feb 3, 202610.0010.029.759.809.80-0.20%3,588
Feb 2, 202610.0610.069.829.829.820.20%2,193
Jan 30, 20269.859.949.809.809.80-1.90%1,883
Jan 29, 20269.9710.009.839.999.99-0.10%2,034
Jan 28, 20269.9810.009.7810.0010.000.20%1,431
Jan 27, 20269.929.989.759.989.980.81%1,414
Jan 26, 20269.819.939.609.909.901.02%2,774
Jan 23, 20269.909.909.769.809.80-1.01%3,367
Jan 22, 20269.829.979.829.909.900.20%1,871
Jan 21, 20269.859.929.829.889.88-983
Jan 20, 20269.839.959.839.889.88-0.80%1,319
Jan 19, 20269.979.979.859.969.96-0.10%311
Jan 16, 20269.829.979.829.979.97-0.10%1,045
Jan 15, 20269.849.999.829.989.981.42%1,921
Jan 14, 20269.959.999.849.849.84-0.10%3,347
Jan 13, 20269.8410.009.849.859.850.10%3,030
Jan 12, 20269.8510.009.849.849.84-0.10%1,518
Jan 9, 20269.859.999.819.859.850.20%1,690
Jan 8, 202610.0010.009.839.839.83-0.41%965
Jan 7, 20269.729.999.729.879.87-1.30%5,001
Jan 6, 202610.0010.009.8510.0010.000.40%1,171
Jan 5, 20269.9610.109.929.969.96-1.39%4,491
Jan 2, 202610.2810.2810.1010.1010.101.30%418
Dec 31, 202510.0010.009.919.979.970.20%676
Dec 30, 20259.969.999.909.959.95-0.70%2,050
Dec 29, 202510.0210.2410.0210.0210.02-0.60%3,305
Dec 24, 20259.9310.089.9310.0810.080.60%265
Dec 23, 202510.0810.169.9210.0210.020.40%2,782
Dec 22, 20259.9510.149.909.989.980.30%1,720
Dec 19, 202510.1810.189.959.959.95-97
Dec 18, 202510.0010.009.919.959.950.51%2,512
Dec 17, 202510.0410.109.909.909.90-2.37%1,724
Dec 16, 202510.1810.1810.1010.1410.14-0.39%1,168
Dec 15, 202510.0010.2610.0010.1810.18-0.97%2,343
Dec 12, 202510.2810.2810.2210.2810.283.63%129
Dec 11, 20259.9110.209.919.929.92-1.98%4,043
Dec 10, 202510.1810.3010.0010.1210.122.02%3,720
Dec 9, 202510.0410.049.929.929.92-1.20%1,682
Dec 8, 202510.0010.0410.0010.0410.04-435
Dec 5, 202510.0410.049.9310.0410.04-1,691
Dec 4, 202510.1010.189.9910.0410.04-0.99%2,281
Dec 3, 202510.2010.2010.1010.1410.14-0.59%1,968
Dec 2, 202510.3010.309.8510.2010.200.39%7,322
Dec 1, 202510.1010.2410.1010.1610.16-0.20%2,140
Nov 28, 202510.3810.3810.1210.1810.180.79%983
Nov 27, 202510.0210.109.9910.1010.100.40%6,173
Nov 26, 202510.7011.0010.0010.0610.06-7.54%16,802
Nov 25, 202510.8010.9010.7210.8810.360.74%20,094
Nov 24, 202510.6610.8010.6610.8010.281.50%8,048
Nov 21, 202510.6010.7010.6010.6410.130.38%3,583
Nov 20, 202510.6010.7810.5410.6010.09-1.67%3,487
Nov 19, 202510.8010.8010.5010.7810.26-0.19%3,806
Nov 18, 202510.7010.8010.7010.8010.280.75%2,196
Nov 17, 202510.6210.7210.6210.7210.210.94%1,685
Nov 14, 202510.7010.7210.6210.6210.11-0.93%2,249
Nov 13, 202510.7210.7210.6010.7210.21-0.19%4,045
Nov 12, 202510.7010.7410.6210.7410.231.51%1,695
Nov 11, 202510.5210.7410.5210.5810.070.57%5,701
Nov 10, 202510.5010.7010.5010.5210.020.77%1,297
Nov 7, 202510.5010.7010.3810.449.94-2.43%2,234
Nov 6, 202510.7010.7010.4410.7010.19-2,469
Nov 5, 202510.5010.7010.5010.7010.191.90%1,074
Nov 4, 202510.7010.7010.5010.5010.00-1.87%493
Nov 3, 202510.5410.7010.5010.7010.190.19%2,451
Oct 31, 202510.7810.8010.6210.6810.17-0.93%249
Oct 30, 202510.7010.7810.7010.7810.262.08%2,916
Oct 29, 202510.5210.7010.5210.5610.05-0.38%1,296
Oct 28, 202510.4410.6010.3810.6010.09-2,000
Oct 27, 202510.6410.6410.5010.6010.091.73%2,522
Oct 24, 202510.3410.7010.3410.429.920.77%2,317
Oct 23, 202510.6010.7010.3410.349.84-1.15%14,784
Oct 22, 202510.4610.6010.4610.469.96-8,548
Oct 21, 202510.3010.6010.3010.469.963.56%3,643
Oct 20, 202510.3010.3010.0210.109.62-1.94%487
Oct 17, 202510.3410.3410.0210.309.811.98%2,706
Oct 16, 202510.2410.2410.0210.109.62-1.56%527
Oct 15, 202510.0010.289.8210.269.772.70%1,938