Exor N.V. (ETR:EYX)
Germany
· Delayed Price · Currency is EUR 73.40
+1.10 (1.52%)
At close: Dec 5, 2025
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 86.25 | 86.70 | 86.25 | 86.50 | 86.50 | -1.42% | 79 |
| Oct 7, 2025 | 86.75 | 87.75 | 86.25 | 87.75 | 87.75 | 0.29% | 707 |
| Oct 6, 2025 | 87.00 | 87.80 | 86.85 | 87.50 | 87.50 | 0.23% | 247 |
| Oct 3, 2025 | 86.65 | 87.30 | 86.65 | 87.30 | 87.30 | 0.87% | 676 |
| Oct 2, 2025 | 86.60 | 87.00 | 85.95 | 86.55 | 86.55 | 3.41% | 5,401 |
| Oct 1, 2025 | 83.80 | 83.80 | 83.70 | 83.70 | 83.70 | 0.66% | 102 |
| Sep 30, 2025 | 83.05 | 83.45 | 83.05 | 83.15 | 83.15 | -0.18% | 619 |
| Sep 29, 2025 | 82.20 | 83.40 | 82.20 | 83.30 | 83.30 | 0.79% | 1,465 |
| Sep 26, 2025 | 82.35 | 82.65 | 81.70 | 82.65 | 82.65 | 1.35% | 1,888 |
| Sep 25, 2025 | 83.35 | 83.35 | 81.55 | 81.55 | 81.55 | -1.69% | 1,606 |
| Sep 24, 2025 | 83.50 | 83.50 | 82.95 | 82.95 | 82.95 | -1.78% | 523 |
| Sep 23, 2025 | 83.20 | 84.45 | 83.20 | 84.45 | 84.45 | 1.50% | 2,713 |
| Sep 22, 2025 | 83.10 | 83.20 | 82.30 | 83.20 | 83.20 | -0.48% | 4,310 |
| Sep 19, 2025 | 83.75 | 84.55 | 83.30 | 83.60 | 83.60 | 0.78% | 405 |
| Sep 18, 2025 | 81.20 | 82.95 | 81.20 | 82.95 | 82.95 | 1.34% | 2,806 |
| Sep 17, 2025 | 82.50 | 82.80 | 81.85 | 81.85 | 81.85 | -2.03% | 148 |
| Sep 16, 2025 | 84.20 | 84.45 | 83.55 | 83.55 | 83.55 | 0.42% | 227 |
| Sep 15, 2025 | 84.35 | 84.35 | 83.20 | 83.20 | 83.20 | -0.95% | 62 |
| Sep 12, 2025 | 84.10 | 84.20 | 83.55 | 84.00 | 84.00 | 0.36% | 318 |
| Sep 11, 2025 | 83.20 | 83.70 | 83.00 | 83.70 | 83.70 | 0.84% | 312 |
| Sep 10, 2025 | 83.05 | 83.30 | 82.90 | 83.00 | 83.00 | -0.60% | 833 |
| Sep 9, 2025 | 83.70 | 83.70 | 82.80 | 83.50 | 83.50 | 0.18% | 410 |
| Sep 8, 2025 | 85.00 | 85.00 | 82.65 | 83.35 | 83.35 | -1.30% | 605 |
| Sep 5, 2025 | 85.35 | 85.50 | 84.45 | 84.45 | 84.45 | -1.17% | 203 |
| Sep 4, 2025 | 85.10 | 85.70 | 85.10 | 85.45 | 85.45 | 0.83% | 28 |
| Sep 3, 2025 | 85.00 | 85.00 | 84.60 | 84.75 | 84.75 | -0.53% | 83 |
| Sep 2, 2025 | 85.95 | 85.95 | 85.10 | 85.20 | 85.20 | 0.12% | 11 |
| Sep 1, 2025 | 86.15 | 86.35 | 85.10 | 85.10 | 85.10 | 0.53% | 19 |
| Aug 29, 2025 | 86.00 | 86.05 | 84.65 | 84.65 | 84.65 | -1.68% | 548 |
| Aug 28, 2025 | 87.05 | 87.20 | 86.00 | 86.10 | 86.10 | 0.29% | 195 |
| Aug 27, 2025 | 85.70 | 85.85 | 84.75 | 85.85 | 85.85 | -1.09% | 313 |
| Aug 26, 2025 | 87.15 | 87.15 | 86.00 | 86.80 | 86.80 | -0.57% | 1,053 |
| Aug 25, 2025 | 87.50 | 87.55 | 87.10 | 87.30 | 87.30 | -1.24% | 256 |
| Aug 22, 2025 | 86.90 | 88.40 | 86.90 | 88.40 | 88.40 | 3.76% | 95 |
| Aug 21, 2025 | 86.95 | 86.95 | 85.20 | 85.20 | 85.20 | -2.85% | 384 |
| Aug 20, 2025 | 87.75 | 87.75 | 87.65 | 87.70 | 87.70 | -2.12% | 2 |
| Aug 19, 2025 | 88.55 | 89.65 | 88.55 | 89.60 | 89.60 | 2.05% | 783 |
| Aug 18, 2025 | 87.85 | 87.85 | 87.30 | 87.80 | 87.80 | 1.62% | 303 |
| Aug 15, 2025 | 87.35 | 87.90 | 86.40 | 86.40 | 86.40 | -0.58% | 3,935 |
| Aug 14, 2025 | 86.50 | 88.15 | 86.50 | 86.90 | 86.90 | 0.40% | 1,602 |
| Aug 13, 2025 | 86.20 | 86.55 | 86.00 | 86.55 | 86.55 | 0.17% | 425 |
| Aug 12, 2025 | 86.35 | 86.50 | 86.35 | 86.40 | 86.40 | -0.46% | 26 |
| Aug 11, 2025 | 87.65 | 87.65 | 86.80 | 86.80 | 86.80 | -0.80% | 862 |
| Aug 8, 2025 | 85.60 | 87.50 | 85.60 | 87.50 | 87.50 | 3.67% | 135 |
| Aug 7, 2025 | 85.35 | 85.55 | 84.40 | 84.40 | 84.40 | -0.71% | 67 |
| Aug 6, 2025 | 86.20 | 86.20 | 85.00 | 85.00 | 85.00 | -0.58% | 95 |
| Aug 5, 2025 | 85.50 | 85.90 | 85.50 | 85.50 | 85.50 | 2.03% | 198 |
| Aug 4, 2025 | 84.25 | 84.25 | 83.60 | 83.80 | 83.80 | 0.84% | 719 |
| Aug 1, 2025 | 83.95 | 84.70 | 83.05 | 83.10 | 83.10 | -1.66% | 1,048 |
| Jul 31, 2025 | 90.25 | 90.25 | 84.50 | 84.50 | 84.50 | -6.68% | 807 |
| Jul 30, 2025 | 91.30 | 91.30 | 90.20 | 90.55 | 90.55 | -0.77% | 175 |
| Jul 29, 2025 | 91.65 | 91.70 | 91.10 | 91.25 | 91.25 | -0.05% | 543 |
| Jul 28, 2025 | 92.05 | 92.30 | 91.25 | 91.30 | 91.30 | 1.61% | 858 |
| Jul 25, 2025 | 90.95 | 91.45 | 89.85 | 89.85 | 89.85 | -1.43% | 1,148 |
| Jul 24, 2025 | 91.25 | 91.35 | 91.00 | 91.15 | 91.15 | 0.50% | 964 |
| Jul 23, 2025 | 89.95 | 90.70 | 89.70 | 90.70 | 90.70 | 2.08% | 930 |
| Jul 22, 2025 | 88.85 | 88.85 | 88.55 | 88.85 | 88.85 | -0.73% | 338 |
| Jul 21, 2025 | 89.50 | 89.50 | 89.30 | 89.50 | 89.50 | 0.17% | 71 |