Exor N.V. (FRA:EYX)
Germany
· Delayed Price · Currency is EUR 73.05
+0.40 (0.55%)
Last updated: Dec 5, 2025, 8:15 AM CET
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.25 | 73.05 | 72.25 | 73.05 | 73.05 | 0.55% | 75 |
| Dec 4, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 1.40% | - |
| Dec 3, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.28% | - |
| Dec 2, 2025 | 72.75 | 72.75 | 71.85 | 71.85 | 71.85 | -0.55% | 20 |
| Dec 1, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -0.34% | 33 |
| Nov 28, 2025 | 72.70 | 72.70 | 72.50 | 72.50 | 72.50 | -0.21% | 272 |
| Nov 27, 2025 | 72.25 | 72.65 | 72.25 | 72.65 | 72.65 | 0.48% | 2 |
| Nov 26, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.21% | - |
| Nov 25, 2025 | 70.90 | 72.15 | 70.90 | 72.15 | 72.15 | 2.20% | 97 |
| Nov 24, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.07% | - |
| Nov 21, 2025 | 69.85 | 70.55 | 69.85 | 70.55 | 70.55 | -1.81% | 60 |
| Nov 20, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.77% | - |
| Nov 19, 2025 | 71.60 | 71.60 | 71.30 | 71.30 | 71.30 | -0.63% | 1,600 |
| Nov 18, 2025 | 72.10 | 72.10 | 71.75 | 71.75 | 71.75 | -3.69% | 45 |
| Nov 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.27% | - |
| Nov 14, 2025 | 75.45 | 75.45 | 74.70 | 74.70 | 74.70 | -2.67% | 7 |
| Nov 13, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -1.54% | - |
| Nov 12, 2025 | 76.80 | 77.95 | 76.80 | 77.95 | 77.95 | 1.70% | 60 |
| Nov 11, 2025 | 74.80 | 76.65 | 74.80 | 76.65 | 76.65 | 3.86% | 750 |
| Nov 10, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.27% | - |
| Nov 7, 2025 | 74.25 | 74.25 | 74.00 | 74.00 | 74.00 | -0.87% | 75 |
| Nov 6, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.07% | - |
| Nov 5, 2025 | 74.80 | 74.85 | 74.70 | 74.70 | 74.70 | - | 180 |
| Nov 4, 2025 | 73.85 | 74.70 | 73.80 | 74.70 | 74.70 | -1.58% | 182 |
| Nov 3, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.73% | 3 |
| Oct 31, 2025 | 75.20 | 75.35 | 75.20 | 75.35 | 75.35 | -1.18% | 75 |
| Oct 30, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.20% | - |
| Oct 29, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.07% | - |
| Oct 28, 2025 | 77.30 | 77.30 | 76.30 | 76.45 | 76.45 | -0.52% | 130 |
| Oct 27, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.19% | - |
| Oct 24, 2025 | 76.45 | 77.00 | 76.45 | 77.00 | 77.00 | 1.99% | 153 |
| Oct 23, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.13% | - |
| Oct 22, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.92% | - |
| Oct 21, 2025 | 76.05 | 76.30 | 76.05 | 76.30 | 76.30 | - | 91 |
| Oct 20, 2025 | 76.00 | 76.30 | 75.20 | 76.30 | 76.30 | 2.01% | 162 |
| Oct 17, 2025 | 75.25 | 75.25 | 74.75 | 74.80 | 74.80 | -1.64% | 84 |
| Oct 16, 2025 | 75.70 | 76.05 | 75.70 | 76.05 | 76.05 | 0.53% | 85 |
| Oct 15, 2025 | 75.55 | 75.65 | 75.55 | 75.65 | 75.65 | -0.53% | 135 |
| Oct 14, 2025 | 76.90 | 76.90 | 76.05 | 76.05 | 76.05 | -1.93% | 80 |
| Oct 13, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -2.27% | - |
| Oct 10, 2025 | 78.60 | 79.35 | 78.60 | 79.35 | 79.35 | 1.86% | 50 |
| Oct 9, 2025 | 86.15 | 86.15 | 77.90 | 77.90 | 77.90 | -9.15% | 435 |
| Oct 8, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -1.27% | - |
| Oct 7, 2025 | 86.50 | 86.85 | 86.50 | 86.85 | 86.85 | -0.69% | 72 |
| Oct 6, 2025 | 87.00 | 87.50 | 87.00 | 87.45 | 87.45 | 0.87% | 140 |
| Oct 3, 2025 | 86.55 | 86.70 | 86.55 | 86.70 | 86.70 | -0.17% | 50 |
| Oct 2, 2025 | 83.45 | 86.85 | 83.45 | 86.85 | 86.85 | 4.32% | 1,480 |
| Oct 1, 2025 | 83.15 | 83.25 | 83.15 | 83.25 | 83.25 | 0.48% | 10 |
| Sep 30, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -0.24% | - |
| Sep 29, 2025 | 82.65 | 83.05 | 82.65 | 83.05 | 83.05 | 1.34% | 1,000 |
| Sep 26, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -1.68% | - |
| Sep 25, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -0.89% | - |
| Sep 24, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.18% | - |
| Sep 23, 2025 | 83.25 | 84.50 | 83.20 | 84.25 | 84.25 | 0.84% | 176 |
| Sep 22, 2025 | 83.95 | 83.95 | 83.55 | 83.55 | 83.55 | - | 4 |
| Sep 19, 2025 | 83.05 | 83.55 | 83.05 | 83.55 | 83.55 | 0.78% | 30 |
| Sep 18, 2025 | 82.20 | 82.90 | 82.20 | 82.90 | 82.90 | 0.48% | 40 |
| Sep 17, 2025 | 83.45 | 83.45 | 82.50 | 82.50 | 82.50 | -1.84% | 115 |
| Sep 16, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -0.36% | - |
| Sep 15, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 0.72% | 65 |
| Sep 12, 2025 | 84.05 | 84.05 | 83.75 | 83.75 | 83.75 | 0.18% | 70 |
| Sep 11, 2025 | 83.35 | 83.60 | 83.35 | 83.60 | 83.60 | 0.91% | 100 |
| Sep 10, 2025 | 83.50 | 83.50 | 82.85 | 82.85 | 82.85 | -0.18% | 40 |
| Sep 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.18% | - |
| Sep 8, 2025 | 85.05 | 85.05 | 82.85 | 82.85 | 82.85 | -3.33% | 130 |
| Sep 5, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.06% | - |
| Sep 4, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.53% | - |
| Sep 3, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.81% | - |
| Sep 2, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - | 232 |
| Sep 1, 2025 | 85.80 | 85.95 | 85.80 | 85.95 | 85.95 | -0.17% | 232 |
| Aug 29, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.06% | - |
| Aug 28, 2025 | 86.30 | 86.30 | 86.05 | 86.05 | 86.05 | 0.47% | 10 |
| Aug 27, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -1.04% | - |
| Aug 26, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -0.52% | - |
| Aug 25, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.05% | - |
| Aug 22, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.58% | - |
| Aug 21, 2025 | 87.60 | 87.60 | 86.60 | 86.60 | 86.60 | -3.08% | 52 |
| Aug 20, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 0.96% | - |
| Aug 19, 2025 | 88.10 | 88.50 | 88.10 | 88.50 | 88.50 | 0.91% | 38 |
| Aug 18, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.46% | 60 |
| Aug 15, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.69% | - |
| Aug 14, 2025 | 86.20 | 86.70 | 86.20 | 86.70 | 86.70 | 0.64% | 95 |
| Aug 13, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -0.86% | - |
| Aug 12, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.46% | - |
| Aug 11, 2025 | 87.20 | 87.40 | 87.20 | 87.30 | 87.30 | 0.52% | 120 |
| Aug 8, 2025 | 84.55 | 86.85 | 84.55 | 86.85 | 86.85 | 1.58% | 80 |
| Aug 7, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.81% | - |
| Aug 6, 2025 | 85.95 | 86.20 | 85.95 | 86.20 | 86.20 | 0.82% | 50 |
| Aug 5, 2025 | 83.95 | 85.50 | 83.95 | 85.50 | 85.50 | 2.46% | 75 |
| Aug 4, 2025 | 83.65 | 83.75 | 83.45 | 83.45 | 83.45 | -0.36% | 116 |
| Aug 1, 2025 | 85.45 | 85.45 | 83.75 | 83.75 | 83.75 | -7.30% | 216 |
| Jul 31, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -0.71% | - |
| Jul 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.98% | - |
| Jul 29, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -0.16% | - |
| Jul 28, 2025 | 91.95 | 92.05 | 91.95 | 92.05 | 92.05 | 1.32% | 291 |
| Jul 25, 2025 | 91.05 | 91.05 | 90.85 | 90.85 | 90.85 | -1.20% | 150 |
| Jul 24, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 2.17% | - |
| Jul 23, 2025 | 89.70 | 90.00 | 89.70 | 90.00 | 90.00 | 1.52% | 97 |
| Jul 22, 2025 | 89.00 | 89.00 | 88.65 | 88.65 | 88.65 | -0.84% | 100 |
| Jul 21, 2025 | 89.25 | 89.40 | 89.25 | 89.40 | 89.40 | 0.06% | 130 |