Exmar NV (EBR:EXM)
Belgium
· Delayed Price · Currency is EUR 10.04
0.00 (0.00%)
At close: Dec 5, 2025
Exmar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.04 | 10.04 | 9.93 | 10.00 | - | -0.40% | 1,532 |
| Dec 4, 2025 | 10.10 | 10.18 | 9.99 | 10.04 | 10.04 | -0.99% | 2,281 |
| Dec 3, 2025 | 10.20 | 10.20 | 10.10 | 10.14 | 10.14 | -0.59% | 1,968 |
| Dec 2, 2025 | 10.30 | 10.30 | 9.85 | 10.20 | 10.20 | 0.39% | 7,322 |
| Dec 1, 2025 | 10.10 | 10.24 | 10.10 | 10.16 | 10.16 | -0.20% | 2,140 |
| Nov 28, 2025 | 10.38 | 10.38 | 10.12 | 10.18 | 10.18 | 0.79% | 983 |
| Nov 27, 2025 | 10.02 | 10.10 | 9.99 | 10.10 | 10.10 | 0.40% | 6,173 |
| Nov 26, 2025 | 10.70 | 11.00 | 10.00 | 10.06 | 10.06 | -7.54% | 16,802 |
| Nov 25, 2025 | 10.80 | 10.90 | 10.72 | 10.88 | 10.36 | 0.74% | 20,094 |
| Nov 24, 2025 | 10.66 | 10.80 | 10.66 | 10.80 | 10.28 | 1.50% | 8,048 |
| Nov 21, 2025 | 10.60 | 10.70 | 10.60 | 10.64 | 10.13 | 0.38% | 3,583 |
| Nov 20, 2025 | 10.60 | 10.78 | 10.54 | 10.60 | 10.09 | -1.67% | 3,487 |
| Nov 19, 2025 | 10.80 | 10.80 | 10.50 | 10.78 | 10.26 | -0.19% | 3,806 |
| Nov 18, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.28 | 0.75% | 2,196 |
| Nov 17, 2025 | 10.62 | 10.72 | 10.62 | 10.72 | 10.21 | 0.94% | 1,685 |
| Nov 14, 2025 | 10.70 | 10.72 | 10.62 | 10.62 | 10.11 | -0.93% | 2,249 |
| Nov 13, 2025 | 10.72 | 10.72 | 10.60 | 10.72 | 10.21 | -0.19% | 4,045 |
| Nov 12, 2025 | 10.70 | 10.74 | 10.62 | 10.74 | 10.23 | 1.51% | 1,695 |
| Nov 11, 2025 | 10.52 | 10.74 | 10.52 | 10.58 | 10.07 | 0.57% | 5,701 |
| Nov 10, 2025 | 10.50 | 10.70 | 10.50 | 10.52 | 10.02 | 0.77% | 1,297 |
| Nov 7, 2025 | 10.50 | 10.70 | 10.38 | 10.44 | 9.94 | -2.43% | 2,234 |
| Nov 6, 2025 | 10.70 | 10.70 | 10.44 | 10.70 | 10.19 | - | 2,469 |
| Nov 5, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.19 | 1.90% | 1,074 |
| Nov 4, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.00 | -1.87% | 493 |
| Nov 3, 2025 | 10.54 | 10.70 | 10.50 | 10.70 | 10.19 | 0.19% | 2,451 |
| Oct 31, 2025 | 10.78 | 10.80 | 10.62 | 10.68 | 10.17 | -0.93% | 249 |
| Oct 30, 2025 | 10.70 | 10.78 | 10.70 | 10.78 | 10.26 | 2.08% | 2,916 |
| Oct 29, 2025 | 10.52 | 10.70 | 10.52 | 10.56 | 10.05 | -0.38% | 1,296 |
| Oct 28, 2025 | 10.44 | 10.60 | 10.38 | 10.60 | 10.09 | - | 2,000 |
| Oct 27, 2025 | 10.64 | 10.64 | 10.50 | 10.60 | 10.09 | 1.73% | 2,522 |
| Oct 24, 2025 | 10.34 | 10.70 | 10.34 | 10.42 | 9.92 | 0.77% | 2,317 |
| Oct 23, 2025 | 10.60 | 10.70 | 10.34 | 10.34 | 9.84 | -1.15% | 14,784 |
| Oct 22, 2025 | 10.46 | 10.60 | 10.46 | 10.46 | 9.96 | - | 8,548 |
| Oct 21, 2025 | 10.30 | 10.60 | 10.30 | 10.46 | 9.96 | 3.56% | 3,643 |
| Oct 20, 2025 | 10.30 | 10.30 | 10.02 | 10.10 | 9.62 | -1.94% | 487 |
| Oct 17, 2025 | 10.34 | 10.34 | 10.02 | 10.30 | 9.81 | 1.98% | 2,706 |
| Oct 16, 2025 | 10.24 | 10.24 | 10.02 | 10.10 | 9.62 | -1.56% | 527 |
| Oct 15, 2025 | 10.00 | 10.28 | 9.82 | 10.26 | 9.77 | 2.70% | 1,938 |
| Oct 14, 2025 | 10.50 | 10.60 | 9.99 | 9.99 | 9.51 | -2.25% | 4,915 |
| Oct 13, 2025 | 10.20 | 10.38 | 10.14 | 10.22 | 9.73 | 0.59% | 1,537 |
| Oct 10, 2025 | 10.22 | 10.36 | 10.16 | 10.16 | 9.67 | -0.20% | 2,485 |
| Oct 9, 2025 | 10.30 | 10.40 | 10.18 | 10.18 | 9.69 | -2.12% | 1,261 |
| Oct 8, 2025 | 10.36 | 10.40 | 10.30 | 10.40 | 9.90 | 0.39% | 3,564 |
| Oct 7, 2025 | 10.44 | 10.44 | 10.30 | 10.36 | 9.86 | 0.58% | 1,160 |
| Oct 6, 2025 | 10.12 | 10.30 | 10.12 | 10.30 | 9.81 | 1.18% | 1,202 |
| Oct 3, 2025 | 10.20 | 10.24 | 10.12 | 10.18 | 9.69 | -1.17% | 1,768 |
| Oct 2, 2025 | 10.40 | 10.60 | 10.14 | 10.30 | 9.81 | 0.78% | 7,088 |
| Oct 1, 2025 | 10.40 | 10.40 | 10.22 | 10.22 | 9.73 | -1.16% | 444 |
| Sep 30, 2025 | 10.60 | 10.60 | 10.24 | 10.34 | 9.84 | -0.19% | 990 |
| Sep 29, 2025 | 10.60 | 10.60 | 10.22 | 10.36 | 9.86 | 0.39% | 1,030 |
| Sep 26, 2025 | 10.60 | 10.60 | 10.30 | 10.32 | 9.83 | -2.64% | 1,231 |
| Sep 25, 2025 | 10.38 | 10.60 | 10.36 | 10.60 | 10.09 | 2.12% | 2,631 |
| Sep 24, 2025 | 10.58 | 10.58 | 10.22 | 10.38 | 9.88 | -1.14% | 2,081 |
| Sep 23, 2025 | 10.88 | 10.88 | 10.16 | 10.50 | 10.00 | -3.49% | 5,100 |
| Sep 22, 2025 | 10.90 | 10.90 | 10.48 | 10.88 | 10.36 | -0.55% | 4,167 |
| Sep 19, 2025 | 10.36 | 10.94 | 10.10 | 10.94 | 10.42 | 7.68% | 3,919 |
| Sep 18, 2025 | 9.93 | 10.20 | 9.85 | 10.16 | 9.67 | 1.80% | 3,729 |
| Sep 17, 2025 | 9.95 | 9.99 | 9.93 | 9.98 | 9.50 | 0.81% | 1,031 |
| Sep 16, 2025 | 9.70 | 9.92 | 9.70 | 9.90 | 9.43 | 1.64% | 1,038 |
| Sep 15, 2025 | 9.70 | 9.82 | 9.70 | 9.74 | 9.27 | -2.60% | 4,041 |
| Sep 12, 2025 | 10.00 | 10.02 | 9.80 | 10.00 | 9.52 | 1.73% | 1,166 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.71 | 9.83 | 9.36 | -0.71% | 1,499 |
| Sep 10, 2025 | 9.91 | 9.94 | 9.77 | 9.90 | 9.43 | -0.70% | 1,001 |
| Sep 9, 2025 | 9.89 | 9.97 | 9.72 | 9.97 | 9.49 | 1.42% | 1,766 |
| Sep 8, 2025 | 10.00 | 10.04 | 9.83 | 9.83 | 9.36 | -0.71% | 5,757 |
| Sep 5, 2025 | 9.90 | 9.97 | 9.90 | 9.90 | 9.43 | -0.80% | 2,076 |
| Sep 4, 2025 | 9.89 | 9.98 | 9.88 | 9.98 | 9.50 | 0.60% | 1,179 |
| Sep 3, 2025 | 9.89 | 10.04 | 9.87 | 9.92 | 9.44 | 0.92% | 7,406 |
| Sep 2, 2025 | 9.96 | 9.96 | 9.77 | 9.83 | 9.36 | -1.70% | 3,247 |
| Sep 1, 2025 | 10.10 | 10.10 | 9.68 | 10.00 | 9.52 | 2.25% | 10,044 |
| Aug 29, 2025 | 10.28 | 10.28 | 9.76 | 9.78 | 9.31 | -4.12% | 7,363 |
| Aug 28, 2025 | 10.10 | 10.22 | 10.08 | 10.20 | 9.71 | 0.99% | 1,007 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 9.62 | -1.94% | 2,126 |
| Aug 26, 2025 | 10.04 | 10.50 | 10.04 | 10.30 | 9.81 | 3.73% | 23,545 |
| Aug 25, 2025 | 8.84 | 10.06 | 8.84 | 9.93 | 9.45 | 10.46% | 11,228 |
| Aug 22, 2025 | 9.00 | 9.16 | 8.75 | 8.99 | 8.56 | -0.11% | 7,276 |
| Aug 21, 2025 | 9.97 | 10.02 | 9.00 | 9.00 | 8.57 | -10.00% | 14,994 |
| Aug 20, 2025 | 10.02 | 10.04 | 9.75 | 10.00 | 9.52 | 1.42% | 1,963 |
| Aug 19, 2025 | 10.30 | 10.30 | 9.81 | 9.86 | 9.39 | -4.09% | 7,187 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.24 | 10.28 | 9.79 | -1.15% | 4,354 |
| Aug 15, 2025 | 10.24 | 10.40 | 10.24 | 10.40 | 9.90 | - | 2,054 |
| Aug 14, 2025 | 10.30 | 10.40 | 10.26 | 10.40 | 9.90 | 0.97% | 4,267 |
| Aug 13, 2025 | 10.26 | 10.40 | 10.26 | 10.30 | 9.81 | 0.59% | 1,867 |
| Aug 12, 2025 | 10.78 | 10.78 | 10.24 | 10.24 | 9.75 | -0.19% | 8,663 |
| Aug 11, 2025 | 10.94 | 11.00 | 10.02 | 10.26 | 9.77 | 0.59% | 14,606 |
| Aug 8, 2025 | 9.60 | 11.44 | 9.60 | 10.20 | 9.71 | -25.55% | 61,824 |
| Aug 7, 2025 | 12.94 | 13.70 | 12.50 | 13.70 | 10.33 | 5.71% | 18,533 |
| Aug 6, 2025 | 12.06 | 13.12 | 12.06 | 12.96 | 9.77 | 8.00% | 20,184 |
| Aug 5, 2025 | 12.00 | 12.36 | 12.00 | 12.00 | 9.05 | - | 13,158 |
| Aug 4, 2025 | 12.14 | 12.36 | 11.88 | 12.00 | 9.05 | -2.91% | 12,155 |
| Aug 1, 2025 | 12.00 | 12.36 | 11.84 | 12.36 | 9.32 | 3.00% | 4,308 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 9.05 | - | 4,208 |
| Jul 30, 2025 | 12.00 | 12.00 | 11.64 | 12.00 | 9.05 | 1.69% | 7,660 |
| Jul 29, 2025 | 11.94 | 12.00 | 11.62 | 11.80 | 8.90 | -1.17% | 8,272 |
| Jul 28, 2025 | 12.00 | 12.00 | 11.80 | 11.94 | 9.00 | -0.50% | 1,974 |
| Jul 25, 2025 | 11.98 | 12.00 | 11.80 | 12.00 | 9.05 | 0.33% | 1,419 |
| Jul 24, 2025 | 12.00 | 12.00 | 11.96 | 11.96 | 9.02 | 0.17% | 1,178 |
| Jul 23, 2025 | 12.00 | 12.00 | 11.94 | 11.94 | 9.00 | -0.50% | 3,181 |
| Jul 22, 2025 | 12.00 | 12.00 | 11.82 | 12.00 | 9.05 | 0.33% | 6,282 |
| Jul 21, 2025 | 12.00 | 12.00 | 11.96 | 11.96 | 9.02 | 3.28% | 1,547 |