Exmar NV (EBR:EXM)
Belgium
· Delayed Price · Currency is EUR 10.70
+0.05 (0.47%)
Apr 28, 2026, 5:35 PM CET
Exmar NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.85 | 10.85 | 10.55 | 10.70 | 10.70 | 0.47% | 1,560 |
| Apr 27, 2026 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | 0.95% | 819 |
| Apr 24, 2026 | 10.65 | 10.75 | 10.55 | 10.55 | 10.55 | - | 920 |
| Apr 23, 2026 | 10.90 | 10.90 | 10.55 | 10.55 | 10.55 | -2.31% | 3,368 |
| Apr 22, 2026 | 10.75 | 10.80 | 10.55 | 10.80 | 10.80 | 0.47% | 1,380 |
| Apr 21, 2026 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | 2.87% | 1,112 |
| Apr 20, 2026 | 10.45 | 10.65 | 10.30 | 10.45 | 10.45 | 2.96% | 18,276 |
| Apr 17, 2026 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | -1.46% | 2,977 |
| Apr 16, 2026 | 10.15 | 10.30 | 10.10 | 10.30 | 10.30 | 1.48% | 397 |
| Apr 15, 2026 | 10.15 | 10.15 | 10.05 | 10.15 | 10.15 | - | 352 |
| Apr 14, 2026 | 10.30 | 10.30 | 9.82 | 10.15 | 10.15 | - | 6,993 |
| Apr 13, 2026 | 10.10 | 10.30 | 10.00 | 10.15 | 10.15 | -1.46% | 2,152 |
| Apr 10, 2026 | 10.35 | 10.35 | 10.10 | 10.30 | 10.30 | 0.49% | 522 |
| Apr 9, 2026 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 1.49% | 1,895 |
| Apr 8, 2026 | 10.35 | 10.35 | 10.10 | 10.10 | 10.10 | -0.98% | 4,201 |
| Apr 7, 2026 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | 0.59% | 393 |
| Apr 2, 2026 | 10.04 | 10.18 | 10.00 | 10.14 | 10.14 | 1.00% | 867 |
| Apr 1, 2026 | 10.20 | 10.22 | 10.04 | 10.04 | 10.04 | 0.90% | 6,336 |
| Mar 31, 2026 | 10.40 | 10.40 | 9.90 | 9.95 | 9.95 | -2.07% | 6,761 |
| Mar 30, 2026 | 10.34 | 10.44 | 10.16 | 10.16 | 10.16 | -2.31% | 13,149 |
| Mar 27, 2026 | 10.60 | 10.60 | 10.36 | 10.40 | 10.40 | - | 2,139 |
| Mar 26, 2026 | 10.58 | 10.58 | 10.36 | 10.40 | 10.40 | -1.89% | 3,103 |
| Mar 25, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | -5.36% | 8,422 |
| Mar 24, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 2.94% | 18,138 |
| Mar 23, 2026 | 10.78 | 10.88 | 10.20 | 10.88 | 10.88 | 10.91% | 15,750 |
| Mar 20, 2026 | 10.06 | 10.18 | 9.81 | 9.81 | 9.81 | -2.29% | 5,618 |
| Mar 19, 2026 | 10.00 | 10.28 | 9.93 | 10.04 | 10.04 | 0.40% | 4,285 |
| Mar 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 388 |
| Mar 17, 2026 | 10.00 | 10.06 | 9.90 | 10.00 | 10.00 | - | 1,663 |
| Mar 16, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | 0.50% | 2,013 |
| Mar 13, 2026 | 9.96 | 10.12 | 9.91 | 9.95 | 9.95 | -0.30% | 625 |
| Mar 12, 2026 | 10.00 | 10.16 | 9.90 | 9.98 | 9.98 | 0.20% | 7,935 |
| Mar 11, 2026 | 10.50 | 10.50 | 9.95 | 9.96 | 9.96 | -1.39% | 4,729 |
| Mar 10, 2026 | 10.80 | 10.80 | 9.88 | 10.10 | 10.10 | -3.81% | 9,113 |
| Mar 9, 2026 | 10.80 | 10.80 | 10.04 | 10.50 | 10.50 | -0.38% | 17,753 |
| Mar 6, 2026 | 10.72 | 10.72 | 10.42 | 10.54 | 10.54 | -1.50% | 4,862 |
| Mar 5, 2026 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | 5.94% | 2,011 |
| Mar 4, 2026 | 11.00 | 11.00 | 10.10 | 10.10 | 10.10 | -5.25% | 6,720 |
| Mar 3, 2026 | 10.10 | 10.68 | 10.10 | 10.66 | 10.66 | 5.75% | 5,741 |
| Mar 2, 2026 | 10.32 | 10.70 | 10.08 | 10.08 | 10.08 | -2.14% | 6,192 |
| Feb 27, 2026 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | 0.19% | 375 |
| Feb 26, 2026 | 10.22 | 10.30 | 10.18 | 10.28 | 10.28 | 1.78% | 1,722 |
| Feb 25, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.75% | 716 |
| Feb 24, 2026 | 10.44 | 10.44 | 10.28 | 10.28 | 10.28 | -0.77% | 1,446 |
| Feb 23, 2026 | 10.00 | 10.38 | 10.00 | 10.36 | 10.36 | 2.37% | 2,052 |
| Feb 20, 2026 | 9.99 | 10.20 | 9.98 | 10.12 | 10.12 | 0.20% | 894 |
| Feb 19, 2026 | 10.00 | 10.10 | 9.91 | 10.10 | 10.10 | 0.40% | 328 |
| Feb 18, 2026 | 9.95 | 10.22 | 9.95 | 10.06 | 10.06 | 1.41% | 1,020 |
| Feb 17, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | - | 1,366 |
| Feb 16, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | - | 494 |
| Feb 13, 2026 | 9.82 | 9.94 | 9.82 | 9.92 | 9.92 | 1.64% | 1,607 |
| Feb 12, 2026 | 9.82 | 9.89 | 9.76 | 9.76 | 9.76 | -1.31% | 1,552 |
| Feb 11, 2026 | 9.90 | 9.90 | 9.78 | 9.89 | 9.89 | 0.51% | 74 |
| Feb 10, 2026 | 9.85 | 9.85 | 9.78 | 9.84 | 9.84 | -0.10% | 3,309 |
| Feb 9, 2026 | 9.90 | 9.94 | 9.81 | 9.85 | 9.85 | -0.20% | 2,591 |
| Feb 6, 2026 | 9.69 | 9.87 | 9.69 | 9.87 | 9.87 | 0.41% | 3,544 |
| Feb 5, 2026 | 9.85 | 9.94 | 9.65 | 9.83 | 9.83 | -0.20% | 8,781 |
| Feb 4, 2026 | 9.80 | 9.94 | 9.78 | 9.85 | 9.85 | 0.51% | 2,833 |
| Feb 3, 2026 | 10.00 | 10.02 | 9.75 | 9.80 | 9.80 | -0.20% | 3,588 |
| Feb 2, 2026 | 10.06 | 10.06 | 9.82 | 9.82 | 9.82 | 0.20% | 2,193 |
| Jan 30, 2026 | 9.85 | 9.94 | 9.80 | 9.80 | 9.80 | -1.90% | 1,883 |
| Jan 29, 2026 | 9.97 | 10.00 | 9.83 | 9.99 | 9.99 | -0.10% | 2,034 |
| Jan 28, 2026 | 9.98 | 10.00 | 9.78 | 10.00 | 10.00 | 0.20% | 1,431 |
| Jan 27, 2026 | 9.92 | 9.98 | 9.75 | 9.98 | 9.98 | 0.81% | 1,414 |
| Jan 26, 2026 | 9.81 | 9.93 | 9.60 | 9.90 | 9.90 | 1.02% | 2,774 |
| Jan 23, 2026 | 9.90 | 9.90 | 9.76 | 9.80 | 9.80 | -1.01% | 3,367 |
| Jan 22, 2026 | 9.82 | 9.97 | 9.82 | 9.90 | 9.90 | 0.20% | 1,871 |
| Jan 21, 2026 | 9.85 | 9.92 | 9.82 | 9.88 | 9.88 | - | 983 |
| Jan 20, 2026 | 9.83 | 9.95 | 9.83 | 9.88 | 9.88 | -0.80% | 1,319 |
| Jan 19, 2026 | 9.97 | 9.97 | 9.85 | 9.96 | 9.96 | -0.10% | 311 |
| Jan 16, 2026 | 9.82 | 9.97 | 9.82 | 9.97 | 9.97 | -0.10% | 1,045 |
| Jan 15, 2026 | 9.84 | 9.99 | 9.82 | 9.98 | 9.98 | 1.42% | 1,921 |
| Jan 14, 2026 | 9.95 | 9.99 | 9.84 | 9.84 | 9.84 | -0.10% | 3,347 |
| Jan 13, 2026 | 9.84 | 10.00 | 9.84 | 9.85 | 9.85 | 0.10% | 3,030 |
| Jan 12, 2026 | 9.85 | 10.00 | 9.84 | 9.84 | 9.84 | -0.10% | 1,518 |
| Jan 9, 2026 | 9.85 | 9.99 | 9.81 | 9.85 | 9.85 | 0.20% | 1,690 |
| Jan 8, 2026 | 10.00 | 10.00 | 9.83 | 9.83 | 9.83 | -0.41% | 965 |
| Jan 7, 2026 | 9.72 | 9.99 | 9.72 | 9.87 | 9.87 | -1.30% | 5,001 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | 0.40% | 1,171 |
| Jan 5, 2026 | 9.96 | 10.10 | 9.92 | 9.96 | 9.96 | -1.39% | 4,491 |
| Jan 2, 2026 | 10.28 | 10.28 | 10.10 | 10.10 | 10.10 | 1.30% | 418 |
| Dec 31, 2025 | 10.00 | 10.00 | 9.91 | 9.97 | 9.97 | 0.20% | 676 |
| Dec 30, 2025 | 9.96 | 9.99 | 9.90 | 9.95 | 9.95 | -0.70% | 2,050 |
| Dec 29, 2025 | 10.02 | 10.24 | 10.02 | 10.02 | 10.02 | -0.60% | 3,305 |
| Dec 24, 2025 | 9.93 | 10.08 | 9.93 | 10.08 | 10.08 | 0.60% | 265 |
| Dec 23, 2025 | 10.08 | 10.16 | 9.92 | 10.02 | 10.02 | 0.40% | 2,782 |
| Dec 22, 2025 | 9.95 | 10.14 | 9.90 | 9.98 | 9.98 | 0.30% | 1,720 |
| Dec 19, 2025 | 10.18 | 10.18 | 9.95 | 9.95 | 9.95 | - | 97 |
| Dec 18, 2025 | 10.00 | 10.00 | 9.91 | 9.95 | 9.95 | 0.51% | 2,512 |
| Dec 17, 2025 | 10.04 | 10.10 | 9.90 | 9.90 | 9.90 | -2.37% | 1,724 |
| Dec 16, 2025 | 10.18 | 10.18 | 10.10 | 10.14 | 10.14 | -0.39% | 1,168 |
| Dec 15, 2025 | 10.00 | 10.26 | 10.00 | 10.18 | 10.18 | -0.97% | 2,343 |
| Dec 12, 2025 | 10.28 | 10.28 | 10.22 | 10.28 | 10.28 | 3.63% | 129 |
| Dec 11, 2025 | 9.91 | 10.20 | 9.91 | 9.92 | 9.92 | -1.98% | 4,043 |
| Dec 10, 2025 | 10.18 | 10.30 | 10.00 | 10.12 | 10.12 | 2.02% | 3,720 |
| Dec 9, 2025 | 10.04 | 10.04 | 9.92 | 9.92 | 9.92 | -1.20% | 1,682 |
| Dec 8, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | - | 435 |
| Dec 5, 2025 | 10.04 | 10.04 | 9.93 | 10.04 | 10.04 | - | 1,691 |
| 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 |