Exor N.V. (ETR:EYX)
Germany
· Delayed Price · Currency is EUR 67.60
-0.15 (-0.22%)
Last updated: Apr 28, 2026, 8:06 AM CET
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | - | - | - |
| Apr 27, 2026 | 67.80 | 67.90 | 67.50 | 67.60 | 67.60 | -0.88% | 1,562 |
| Apr 24, 2026 | 68.25 | 68.55 | 67.40 | 68.20 | 68.20 | -1.30% | 483 |
| Apr 23, 2026 | 69.15 | 69.20 | 68.55 | 69.10 | 69.10 | -1.14% | 791 |
| Apr 22, 2026 | 69.85 | 69.90 | 69.75 | 69.90 | 69.90 | -0.43% | 963 |
| Apr 21, 2026 | 70.45 | 70.85 | 70.20 | 70.20 | 70.20 | -0.14% | 397 |
| Apr 20, 2026 | 70.50 | 70.50 | 70.00 | 70.30 | 70.30 | -2.29% | 1,437 |
| Apr 17, 2026 | 70.25 | 72.55 | 70.25 | 71.95 | 71.95 | 2.13% | 1,744 |
| Apr 16, 2026 | 69.95 | 70.45 | 69.80 | 70.45 | 70.45 | 0.21% | 803 |
| Apr 15, 2026 | 69.90 | 70.30 | 69.70 | 70.30 | 70.30 | 0.29% | 1,501 |
| Apr 14, 2026 | 69.85 | 71.35 | 69.50 | 70.10 | 70.10 | 1.23% | 2,088 |
| Apr 13, 2026 | 68.00 | 69.30 | 68.00 | 69.25 | 69.25 | - | 3,387 |
| Apr 10, 2026 | 68.95 | 69.85 | 68.90 | 69.25 | 69.25 | 1.47% | 3,853 |
| Apr 9, 2026 | 67.85 | 68.25 | 67.85 | 68.25 | 68.25 | -0.66% | 1,377 |
| Apr 8, 2026 | 69.05 | 69.05 | 68.00 | 68.70 | 68.70 | 4.25% | 2,426 |
| Apr 7, 2026 | 67.35 | 68.15 | 65.75 | 65.90 | 65.90 | -2.08% | 2,324 |
| Apr 2, 2026 | 66.05 | 67.30 | 66.05 | 67.30 | 67.30 | 0.45% | 2,261 |
| Apr 1, 2026 | 66.75 | 67.10 | 66.45 | 67.00 | 67.00 | 1.90% | 904 |
| Mar 31, 2026 | 65.20 | 66.05 | 65.20 | 65.75 | 65.75 | 0.38% | 715 |
| Mar 30, 2026 | 63.20 | 65.50 | 63.20 | 65.50 | 65.50 | 2.58% | 1,496 |
| Mar 27, 2026 | 64.85 | 65.10 | 63.75 | 63.85 | 63.85 | -1.54% | 1,528 |
| Mar 26, 2026 | 64.75 | 65.30 | 64.40 | 64.85 | 64.85 | -0.46% | 1,191 |
| Mar 25, 2026 | 65.40 | 65.40 | 64.55 | 65.15 | 65.15 | 2.76% | 1,798 |
| Mar 24, 2026 | 60.55 | 63.55 | 59.85 | 63.40 | 63.40 | 1.12% | 2,827 |
| Mar 23, 2026 | 62.60 | 62.70 | 62.00 | 62.70 | 62.70 | -3.91% | 2,063 |
| Mar 20, 2026 | 65.15 | 65.25 | 64.05 | 65.25 | 65.25 | 0.54% | 2,078 |
| Mar 19, 2026 | 67.25 | 67.25 | 64.90 | 64.90 | 64.90 | -4.56% | 1,424 |
| Mar 18, 2026 | 69.05 | 69.05 | 67.75 | 68.00 | 68.00 | -1.59% | 181 |
| Mar 17, 2026 | 68.15 | 69.60 | 68.15 | 69.10 | 69.10 | 1.17% | 1,184 |
| Mar 16, 2026 | 68.05 | 68.55 | 67.45 | 68.30 | 68.30 | 0.22% | 528 |
| Mar 13, 2026 | 69.30 | 69.30 | 68.15 | 68.15 | 68.15 | -3.67% | 1,849 |
| Mar 12, 2026 | 70.20 | 70.75 | 70.10 | 70.75 | 70.75 | 0.93% | 1,773 |
| Mar 11, 2026 | 70.30 | 70.30 | 69.50 | 70.10 | 70.10 | -2.71% | 116 |
| Mar 10, 2026 | 71.15 | 72.05 | 70.50 | 72.05 | 72.05 | 2.86% | 650 |
| Mar 9, 2026 | 69.30 | 70.35 | 69.30 | 70.05 | 70.05 | -0.85% | 856 |
| Mar 6, 2026 | 71.60 | 71.60 | 70.65 | 70.65 | 70.65 | -0.98% | 1,964 |
| Mar 5, 2026 | 71.55 | 72.80 | 71.35 | 71.35 | 71.35 | -0.83% | 938 |
| 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 |