Exor N.V. (ETR:EYX)
Germany
· Delayed Price · Currency is EUR 71.35
-0.60 (-0.83%)
Mar 5, 2026, 4:00 PM EST
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 71.40 | 72.45 | 71.40 | 71.95 | 71.95 | 2.71% | 1,233 |
| Mar 3, 2026 | 71.95 | 71.95 | 69.45 | 70.05 | 70.05 | -3.04% | 2,761 |
| Mar 2, 2026 | 71.90 | 72.30 | 71.90 | 72.25 | 72.25 | -3.67% | 828 |
| Feb 27, 2026 | 74.90 | 75.00 | 74.45 | 75.00 | 75.00 | - | 423 |
| Feb 26, 2026 | 74.85 | 75.20 | 74.70 | 75.00 | 75.00 | -0.20% | 2,167 |
| Feb 25, 2026 | 74.65 | 75.15 | 74.40 | 75.15 | 75.15 | 0.80% | 404 |
| Feb 24, 2026 | 74.00 | 74.75 | 73.95 | 74.55 | 74.55 | 2.90% | 610 |
| Feb 23, 2026 | 72.75 | 73.45 | 72.45 | 72.45 | 72.45 | -1.02% | 876 |
| Feb 20, 2026 | 72.50 | 73.25 | 72.35 | 73.20 | 73.20 | 0.83% | 2,422 |
| Feb 19, 2026 | 71.90 | 72.60 | 71.90 | 72.60 | 72.60 | 0.55% | 476 |
| Feb 18, 2026 | 72.15 | 72.20 | 71.75 | 72.20 | 72.20 | 0.49% | 799 |
| Feb 17, 2026 | 70.55 | 72.10 | 70.55 | 71.85 | 71.85 | 1.13% | 2,963 |
| Feb 16, 2026 | 71.60 | 71.85 | 70.50 | 71.05 | 71.05 | -1.46% | 1,813 |
| Feb 13, 2026 | 72.20 | 72.70 | 71.80 | 72.10 | 72.10 | -0.48% | 782 |
| Feb 12, 2026 | 72.10 | 73.55 | 72.10 | 72.45 | 72.45 | 0.49% | 591 |
| Feb 11, 2026 | 72.35 | 72.40 | 71.60 | 72.10 | 72.10 | -0.62% | 2,177 |
| Feb 10, 2026 | 70.20 | 72.55 | 70.05 | 72.55 | 72.55 | 5.53% | 1,697 |
| Feb 9, 2026 | 69.35 | 69.35 | 68.70 | 68.75 | 68.75 | -0.07% | 1,963 |
| Feb 6, 2026 | 69.50 | 69.50 | 66.60 | 68.80 | 68.80 | -2.27% | 3,838 |
| Feb 5, 2026 | 70.95 | 70.95 | 69.85 | 70.40 | 70.40 | -1.19% | 598 |
| Feb 4, 2026 | 71.25 | 72.05 | 71.05 | 71.25 | 71.25 | 1.42% | 571 |
| Feb 3, 2026 | 70.30 | 70.70 | 70.25 | 70.25 | 70.25 | 1.01% | 331 |
| Feb 2, 2026 | 68.90 | 69.80 | 68.50 | 69.55 | 69.55 | 0.22% | 384 |
| Jan 30, 2026 | 68.95 | 69.55 | 68.95 | 69.40 | 69.40 | 0.65% | 306 |
| Jan 29, 2026 | 69.30 | 69.30 | 68.80 | 68.95 | 68.95 | 0.29% | 371 |
| Jan 28, 2026 | 68.50 | 68.85 | 68.35 | 68.75 | 68.75 | 0.36% | 524 |
| Jan 27, 2026 | 69.40 | 69.65 | 68.50 | 68.50 | 68.50 | -1.01% | 1,635 |
| Jan 26, 2026 | 70.15 | 70.65 | 69.20 | 69.20 | 69.20 | -1.77% | 855 |
| Jan 23, 2026 | 70.40 | 70.45 | 70.00 | 70.45 | 70.45 | -0.42% | 695 |
| Jan 22, 2026 | 71.10 | 71.20 | 70.75 | 70.75 | 70.75 | 0.50% | 872 |
| Jan 21, 2026 | 70.50 | 70.85 | 70.40 | 70.40 | 70.40 | 1.73% | 385 |
| Jan 20, 2026 | 69.40 | 69.40 | 68.75 | 69.20 | 69.20 | -0.72% | 1,582 |
| Jan 19, 2026 | 70.60 | 70.95 | 69.70 | 69.70 | 69.70 | -2.99% | 5,546 |
| Jan 16, 2026 | 73.30 | 73.30 | 71.85 | 71.85 | 71.85 | -2.31% | 725 |
| Jan 15, 2026 | 73.15 | 73.55 | 73.15 | 73.55 | 73.55 | 0.20% | 1,341 |
| Jan 14, 2026 | 73.90 | 73.90 | 73.30 | 73.40 | 73.40 | -0.34% | 696 |
| Jan 13, 2026 | 73.95 | 74.30 | 73.20 | 73.65 | 73.65 | -1.87% | 2,005 |
| Jan 12, 2026 | 75.25 | 75.25 | 74.25 | 75.05 | 75.05 | -0.53% | 1,356 |
| Jan 9, 2026 | 74.45 | 75.65 | 74.45 | 75.45 | 75.45 | 1.68% | 1,650 |
| Jan 8, 2026 | 74.00 | 74.35 | 73.55 | 74.20 | 74.20 | -0.67% | 365 |
| Jan 7, 2026 | 73.90 | 74.70 | 73.85 | 74.70 | 74.70 | 1.01% | 5,653 |
| Jan 6, 2026 | 74.30 | 74.30 | 72.80 | 73.95 | 73.95 | 0.75% | 772 |
| Jan 5, 2026 | 73.80 | 74.15 | 72.80 | 73.40 | 73.40 | 0.75% | 1,526 |
| Jan 2, 2026 | 72.75 | 73.10 | 72.50 | 72.85 | 72.85 | 0.14% | 1,299 |
| Dec 30, 2025 | 72.40 | 72.85 | 72.40 | 72.75 | 72.75 | 0.48% | 422 |
| Dec 29, 2025 | 72.35 | 72.55 | 72.00 | 72.40 | 72.40 | 0.77% | 918 |
| Dec 23, 2025 | 72.45 | 72.45 | 71.85 | 71.85 | 71.85 | -0.83% | 613 |
| Dec 22, 2025 | 72.60 | 73.00 | 72.40 | 72.45 | 72.45 | -0.14% | 124 |
| Dec 19, 2025 | 72.50 | 72.60 | 72.15 | 72.55 | 72.55 | 0.76% | 609 |
| Dec 18, 2025 | 71.75 | 72.35 | 71.45 | 72.00 | 72.00 | 0.49% | 551 |
| Dec 17, 2025 | 72.05 | 72.25 | 71.65 | 71.65 | 71.65 | -1.04% | 972 |
| Dec 16, 2025 | 72.40 | 72.55 | 72.10 | 72.40 | 72.40 | 1.97% | 455 |
| Dec 15, 2025 | 72.05 | 72.75 | 71.00 | 71.00 | 71.00 | -1.87% | 3,613 |
| Dec 12, 2025 | 72.60 | 72.70 | 71.90 | 72.35 | 72.35 | 0.91% | 561 |
| Dec 11, 2025 | 71.45 | 71.85 | 70.95 | 71.70 | 71.70 | -0.14% | 2,210 |
| Dec 10, 2025 | 71.55 | 71.80 | 70.80 | 71.80 | 71.80 | -0.21% | 721 |
| Dec 9, 2025 | 72.40 | 72.40 | 71.40 | 71.95 | 71.95 | -0.14% | 672 |
| Dec 8, 2025 | 72.90 | 72.90 | 71.95 | 72.05 | 72.05 | -1.84% | 980 |
| Dec 5, 2025 | 73.15 | 74.30 | 72.80 | 73.40 | 73.40 | 1.52% | 1,489 |
| Dec 4, 2025 | 72.35 | 72.65 | 72.30 | 72.30 | 72.30 | -0.21% | 823 |
| Dec 3, 2025 | 72.20 | 72.55 | 71.80 | 72.45 | 72.45 | 1.54% | 1,285 |
| Dec 2, 2025 | 72.30 | 72.30 | 71.35 | 71.35 | 71.35 | -3.45% | 642 |
| Dec 1, 2025 | 72.15 | 73.90 | 72.15 | 73.90 | 73.90 | 1.58% | 2,399 |
| Nov 28, 2025 | 72.50 | 72.75 | 72.50 | 72.75 | 72.75 | 0.55% | 466 |
| Nov 27, 2025 | 72.20 | 72.70 | 72.20 | 72.35 | 72.35 | 0.07% | 637 |
| Nov 26, 2025 | 72.20 | 72.40 | 71.80 | 72.30 | 72.30 | 0.84% | 521 |
| Nov 25, 2025 | 71.00 | 72.05 | 71.00 | 71.70 | 71.70 | 0.91% | 2,201 |
| Nov 24, 2025 | 71.70 | 71.70 | 70.80 | 71.05 | 71.05 | -0.91% | 505 |
| Nov 21, 2025 | 69.50 | 71.70 | 69.50 | 71.70 | 71.70 | 1.49% | 1,961 |
| Nov 20, 2025 | 71.00 | 71.30 | 70.65 | 70.65 | 70.65 | -0.63% | 1,988 |
| Nov 19, 2025 | 71.45 | 71.90 | 71.10 | 71.10 | 71.10 | -0.70% | 539 |
| Nov 18, 2025 | 71.35 | 71.90 | 71.35 | 71.60 | 71.60 | -1.98% | 2,118 |
| Nov 17, 2025 | 74.25 | 74.25 | 73.05 | 73.05 | 73.05 | -2.14% | 3,146 |
| Nov 14, 2025 | 74.95 | 74.95 | 73.65 | 74.65 | 74.65 | -1.52% | 3,364 |
| Nov 13, 2025 | 76.95 | 76.95 | 75.55 | 75.80 | 75.80 | -1.43% | 2,699 |
| Nov 12, 2025 | 76.80 | 77.80 | 76.80 | 76.90 | 76.90 | 0.46% | 897 |
| Nov 11, 2025 | 75.60 | 76.80 | 75.45 | 76.55 | 76.55 | 2.48% | 2,768 |
| Nov 10, 2025 | 74.55 | 75.00 | 74.55 | 74.70 | 74.70 | 0.81% | 1,077 |
| Nov 7, 2025 | 74.10 | 74.10 | 73.10 | 74.10 | 74.10 | - | 3,275 |
| Nov 6, 2025 | 74.70 | 74.75 | 74.05 | 74.10 | 74.10 | -1.07% | 2,277 |
| Nov 5, 2025 | 75.10 | 75.40 | 74.90 | 74.90 | 74.90 | 0.40% | 1,912 |
| Nov 4, 2025 | 73.45 | 75.00 | 73.25 | 74.60 | 74.60 | 0.40% | 2,988 |
| Nov 3, 2025 | 75.15 | 75.35 | 74.30 | 74.30 | 74.30 | -1.26% | 806 |
| Oct 31, 2025 | 75.30 | 75.55 | 75.00 | 75.25 | 75.25 | -0.46% | 415 |
| Oct 30, 2025 | 75.75 | 75.95 | 75.40 | 75.60 | 75.60 | -0.72% | 573 |
| Oct 29, 2025 | 77.05 | 77.05 | 76.10 | 76.15 | 76.15 | -0.78% | 1,012 |
| Oct 28, 2025 | 77.00 | 77.00 | 76.15 | 76.75 | 76.75 | -0.45% | 1,753 |
| Oct 27, 2025 | 77.45 | 77.90 | 77.10 | 77.10 | 77.10 | 0.39% | 3,647 |
| Oct 24, 2025 | 76.60 | 77.05 | 76.00 | 76.80 | 76.80 | 0.72% | 335 |
| Oct 23, 2025 | 75.50 | 76.25 | 75.25 | 76.25 | 76.25 | 0.93% | 1,234 |
| Oct 22, 2025 | 75.95 | 75.95 | 75.40 | 75.55 | 75.55 | -1.05% | 744 |
| Oct 21, 2025 | 76.25 | 76.50 | 76.20 | 76.35 | 76.35 | 0.20% | 2,254 |
| Oct 20, 2025 | 75.70 | 76.20 | 75.10 | 76.20 | 76.20 | 0.86% | 1,191 |
| Oct 17, 2025 | 75.20 | 75.85 | 74.50 | 75.55 | 75.55 | -0.66% | 7,139 |
| Oct 16, 2025 | 75.45 | 76.50 | 75.10 | 76.05 | 76.05 | - | 3,015 |
| Oct 15, 2025 | 75.95 | 76.55 | 75.45 | 76.05 | 76.05 | 1.20% | 4,561 |
| Oct 14, 2025 | 76.80 | 76.85 | 75.15 | 75.15 | 75.15 | -2.84% | 2,489 |
| Oct 13, 2025 | 77.65 | 78.15 | 76.85 | 77.35 | 77.35 | -0.13% | 3,212 |
| Oct 10, 2025 | 79.65 | 80.35 | 77.45 | 77.45 | 77.45 | -1.02% | 3,324 |
| Oct 9, 2025 | 85.00 | 85.00 | 77.35 | 78.25 | 78.25 | -9.54% | 13,925 |