Exor N.V. (VIE:EXO)
Austria
· Delayed Price · Currency is EUR 69.60
-1.10 (-1.56%)
Last updated: Mar 9, 2026, 3:30 PM CET
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.60 | 71.60 | 70.70 | 70.70 | 70.70 | -1.60% | - |
| Mar 5, 2026 | 72.00 | 72.75 | 71.85 | 71.85 | 71.85 | -0.48% | - |
| Mar 4, 2026 | 71.50 | 72.20 | 71.50 | 72.20 | 72.20 | 2.48% | - |
| Mar 3, 2026 | 71.90 | 71.90 | 69.55 | 70.45 | 70.45 | -2.49% | - |
| Mar 2, 2026 | 71.95 | 72.25 | 71.95 | 72.25 | 72.25 | -2.89% | - |
| Feb 27, 2026 | 74.70 | 74.90 | 74.40 | 74.40 | 74.40 | -0.73% | - |
| Feb 26, 2026 | 74.65 | 75.00 | 74.65 | 74.95 | 74.95 | -0.46% | - |
| Feb 25, 2026 | 74.80 | 75.30 | 74.65 | 75.30 | 75.30 | 0.94% | - |
| Feb 24, 2026 | 73.95 | 74.60 | 73.70 | 74.60 | 74.60 | 1.84% | - |
| Feb 23, 2026 | 72.90 | 73.55 | 72.90 | 73.25 | 73.25 | 1.03% | - |
| Feb 20, 2026 | 72.75 | 72.75 | 72.35 | 72.50 | 72.50 | - | 30 |
| Feb 19, 2026 | 72.05 | 72.50 | 72.05 | 72.50 | 72.50 | 0.83% | - |
| Feb 18, 2026 | 72.15 | 72.15 | 71.90 | 71.90 | 71.90 | -0.28% | - |
| Feb 17, 2026 | 70.50 | 72.10 | 70.50 | 72.10 | 72.10 | 1.34% | 138 |
| Feb 16, 2026 | 71.75 | 71.75 | 71.15 | 71.15 | 71.15 | -1.86% | - |
| Feb 13, 2026 | 72.30 | 72.50 | 72.05 | 72.50 | 72.50 | 0.14% | - |
| Feb 12, 2026 | 72.20 | 73.55 | 72.20 | 72.40 | 72.40 | 0.07% | - |
| Feb 11, 2026 | 72.40 | 72.40 | 71.90 | 72.35 | 72.35 | - | - |
| Feb 10, 2026 | 70.10 | 72.45 | 70.10 | 72.35 | 72.35 | 4.86% | 1,083 |
| Feb 9, 2026 | 69.25 | 69.25 | 69.00 | 69.00 | 69.00 | 1.92% | - |
| Feb 6, 2026 | 69.15 | 69.15 | 66.65 | 67.70 | 67.70 | -3.84% | - |
| Feb 5, 2026 | 71.65 | 71.65 | 70.40 | 70.40 | 70.40 | -1.81% | - |
| Feb 4, 2026 | 70.20 | 71.70 | 70.20 | 71.70 | 71.70 | 1.70% | - |
| Feb 3, 2026 | 69.90 | 70.50 | 69.90 | 70.50 | 70.50 | 1.15% | - |
| Feb 2, 2026 | 68.75 | 69.70 | 68.55 | 69.70 | 69.70 | 0.43% | 40 |
| Jan 30, 2026 | 69.00 | 69.40 | 69.00 | 69.40 | 69.40 | -0.22% | - |
| Jan 29, 2026 | 69.25 | 69.55 | 68.90 | 69.55 | 69.55 | 1.16% | - |
| Jan 28, 2026 | 68.85 | 68.85 | 68.55 | 68.75 | 68.75 | -0.58% | - |
| Jan 27, 2026 | 69.40 | 69.45 | 69.15 | 69.15 | 69.15 | -1.14% | - |
| Jan 26, 2026 | 70.15 | 70.15 | 69.85 | 69.95 | 69.95 | 1.38% | - |
| Jan 23, 2026 | 70.60 | 70.60 | 69.00 | 69.00 | 69.00 | -2.89% | 422 |
| Jan 22, 2026 | 72.35 | 72.35 | 70.90 | 71.05 | 71.05 | 0.64% | - |
| Jan 21, 2026 | 69.20 | 70.60 | 69.20 | 70.60 | 70.60 | 2.39% | - |
| Jan 20, 2026 | 69.25 | 69.25 | 68.75 | 68.95 | 68.95 | -2.13% | - |
| Jan 19, 2026 | 70.50 | 70.50 | 70.20 | 70.45 | 70.45 | -2.89% | - |
| Jan 16, 2026 | 73.35 | 73.35 | 72.15 | 72.55 | 72.55 | -1.23% | - |
| Jan 15, 2026 | 73.40 | 73.45 | 73.10 | 73.45 | 73.45 | - | - |
| Jan 14, 2026 | 73.70 | 73.70 | 73.15 | 73.45 | 73.45 | -0.07% | - |
| Jan 13, 2026 | 74.95 | 74.95 | 73.50 | 73.50 | 73.50 | -1.67% | 138 |
| Jan 12, 2026 | 75.30 | 75.30 | 74.25 | 74.75 | 74.75 | -1.64% | - |
| Jan 9, 2026 | 74.40 | 76.00 | 74.40 | 76.00 | 76.00 | 3.26% | - |
| Jan 8, 2026 | 74.00 | 74.00 | 73.55 | 73.60 | 73.60 | -0.94% | - |
| Jan 7, 2026 | 73.90 | 74.30 | 73.85 | 74.30 | 74.30 | 1.36% | - |
| Jan 6, 2026 | 74.45 | 74.45 | 72.95 | 73.30 | 73.30 | 0.14% | - |
| Jan 5, 2026 | 73.35 | 73.65 | 72.90 | 73.20 | 73.20 | 0.27% | - |
| Jan 2, 2026 | 72.70 | 73.00 | 72.70 | 73.00 | 73.00 | 0.48% | - |
| Dec 30, 2025 | 72.40 | 72.65 | 72.40 | 72.65 | 72.65 | - | - |
| Dec 29, 2025 | 72.35 | 72.65 | 72.30 | 72.65 | 72.65 | 0.35% | - |
| Dec 23, 2025 | 72.40 | 72.40 | 72.25 | 72.40 | 72.40 | -0.34% | - |
| Dec 22, 2025 | 72.65 | 72.70 | 72.65 | 72.65 | 72.65 | 0.28% | - |
| Dec 19, 2025 | 72.30 | 72.45 | 72.20 | 72.45 | 72.45 | 0.49% | - |
| Dec 18, 2025 | 71.90 | 72.10 | 71.80 | 72.10 | 72.10 | 0.49% | - |
| Dec 17, 2025 | 72.00 | 72.25 | 71.75 | 71.75 | 71.75 | -0.62% | - |
| Dec 16, 2025 | 71.60 | 72.45 | 71.60 | 72.20 | 72.20 | -0.35% | - |
| Dec 15, 2025 | 71.90 | 72.60 | 71.90 | 72.45 | 72.45 | 0.28% | - |
| Dec 12, 2025 | 72.05 | 72.60 | 72.05 | 72.25 | 72.25 | 0.91% | - |
| Dec 11, 2025 | 71.40 | 71.60 | 71.00 | 71.60 | 71.60 | 0.77% | - |
| Dec 10, 2025 | 71.50 | 71.60 | 71.05 | 71.05 | 71.05 | -0.98% | - |
| Dec 9, 2025 | 72.25 | 72.25 | 71.50 | 71.75 | 71.75 | -1.03% | - |
| Dec 8, 2025 | 72.90 | 72.90 | 72.50 | 72.50 | 72.50 | -0.41% | - |
| Dec 5, 2025 | 72.55 | 73.05 | 72.55 | 72.80 | 72.80 | 0.14% | - |
| Dec 4, 2025 | 72.05 | 72.70 | 72.05 | 72.70 | 72.70 | 1.25% | - |
| Dec 3, 2025 | 72.35 | 72.35 | 71.80 | 71.80 | 71.80 | - | - |
| Dec 2, 2025 | 72.50 | 72.50 | 71.80 | 71.80 | 71.80 | -0.69% | - |
| Dec 1, 2025 | 72.15 | 72.45 | 72.15 | 72.30 | 72.30 | -0.14% | - |
| Nov 28, 2025 | 72.40 | 72.80 | 72.40 | 72.40 | 72.40 | -0.07% | - |
| Nov 27, 2025 | 72.00 | 72.45 | 72.00 | 72.45 | 72.45 | 0.69% | - |
| Nov 26, 2025 | 72.35 | 72.35 | 71.95 | 71.95 | 71.95 | 1.20% | - |
| Nov 25, 2025 | 71.25 | 71.25 | 71.00 | 71.10 | 71.10 | 0.42% | - |
| Nov 24, 2025 | 71.15 | 71.15 | 70.80 | 70.80 | 70.80 | 0.35% | - |
| Nov 21, 2025 | 69.80 | 70.55 | 69.80 | 70.55 | 70.55 | -0.84% | - |
| Nov 20, 2025 | 71.55 | 71.55 | 70.80 | 71.15 | 71.15 | -0.56% | - |
| Nov 19, 2025 | 71.60 | 71.75 | 71.55 | 71.55 | 71.55 | -0.42% | - |
| Nov 18, 2025 | 71.60 | 71.95 | 71.60 | 71.85 | 71.85 | -1.98% | - |
| Nov 17, 2025 | 74.35 | 74.35 | 73.30 | 73.30 | 73.30 | -0.68% | - |
| Nov 14, 2025 | 74.90 | 74.90 | 73.80 | 73.80 | 73.80 | -2.64% | - |
| Nov 13, 2025 | 77.00 | 77.00 | 75.80 | 75.80 | 75.80 | -1.88% | - |
| Nov 12, 2025 | 76.90 | 77.70 | 76.90 | 77.25 | 77.25 | 1.44% | - |
| Nov 11, 2025 | 75.10 | 76.15 | 75.10 | 76.15 | 76.15 | 1.60% | - |
| Nov 10, 2025 | 74.65 | 74.95 | 74.65 | 74.95 | 74.95 | 1.97% | - |
| Nov 7, 2025 | 74.50 | 74.50 | 73.25 | 73.50 | 73.50 | -1.47% | - |
| Nov 6, 2025 | 74.75 | 74.80 | 74.60 | 74.60 | 74.60 | -0.60% | - |
| Nov 5, 2025 | 74.15 | 75.05 | 74.15 | 75.05 | 75.05 | 1.28% | - |
| Nov 4, 2025 | 73.55 | 74.25 | 73.25 | 74.10 | 74.10 | -0.80% | - |
| Nov 3, 2025 | 75.25 | 75.25 | 74.70 | 74.70 | 74.70 | -0.60% | - |
| Oct 31, 2025 | 75.40 | 75.60 | 75.15 | 75.15 | 75.15 | -0.40% | - |
| Oct 30, 2025 | 76.15 | 76.15 | 75.45 | 75.45 | 75.45 | -1.11% | - |
| Oct 29, 2025 | 76.80 | 76.80 | 76.30 | 76.30 | 76.30 | 0.07% | - |
| Oct 28, 2025 | 77.25 | 77.25 | 76.25 | 76.25 | 76.25 | -2.06% | - |
| Oct 27, 2025 | 76.85 | 77.85 | 76.85 | 77.85 | 77.85 | 1.90% | - |
| Oct 24, 2025 | 76.55 | 76.55 | 76.05 | 76.40 | 76.40 | 1.39% | - |
| Oct 23, 2025 | 75.60 | 75.60 | 75.30 | 75.35 | 75.35 | -0.46% | - |
| Oct 22, 2025 | 75.40 | 75.70 | 75.35 | 75.70 | 75.70 | -0.53% | - |
| Oct 21, 2025 | 76.20 | 76.20 | 75.90 | 76.10 | 76.10 | 0.93% | - |
| Oct 20, 2025 | 75.80 | 75.80 | 75.10 | 75.40 | 75.40 | -0.40% | - |
| Oct 17, 2025 | 75.30 | 75.70 | 74.70 | 75.70 | 75.70 | -0.33% | - |
| Oct 16, 2025 | 75.55 | 76.00 | 75.50 | 75.95 | 75.95 | 0.66% | - |
| Oct 15, 2025 | 76.00 | 76.00 | 75.45 | 75.45 | 75.45 | -0.20% | - |
| Oct 14, 2025 | 76.70 | 76.70 | 75.60 | 75.60 | 75.60 | -1.63% | - |
| Oct 13, 2025 | 77.55 | 77.55 | 76.85 | 76.85 | 76.85 | -3.58% | - |