Exor N.V. (VIE:EXO)
Austria
· Delayed Price · Currency is EUR 72.80
+0.10 (0.14%)
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 | 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% | - |
| Oct 10, 2025 | 79.65 | 80.05 | 79.25 | 79.70 | 79.70 | 1.59% | - |
| Oct 9, 2025 | 86.25 | 86.25 | 77.45 | 78.45 | 78.45 | -9.10% | 300 |
| Oct 8, 2025 | 86.25 | 86.35 | 86.15 | 86.30 | 86.30 | -0.69% | - |
| Oct 7, 2025 | 87.20 | 87.20 | 86.90 | 86.90 | 86.90 | -0.86% | - |
| Oct 6, 2025 | 87.05 | 87.65 | 86.85 | 87.65 | 87.65 | 1.27% | - |
| Oct 3, 2025 | 86.90 | 86.95 | 86.55 | 86.55 | 86.55 | -0.12% | - |
| Oct 2, 2025 | 85.10 | 86.65 | 85.10 | 86.65 | 86.65 | 3.71% | - |
| Oct 1, 2025 | 83.30 | 83.70 | 83.30 | 83.55 | 83.55 | 0.18% | - |
| Sep 30, 2025 | 83.00 | 83.40 | 83.00 | 83.40 | 83.40 | 0.54% | - |
| Sep 29, 2025 | 82.40 | 83.00 | 82.40 | 82.95 | 82.95 | 1.22% | - |
| Sep 26, 2025 | 81.65 | 81.95 | 81.65 | 81.95 | 81.95 | -0.61% | - |
| Sep 25, 2025 | 83.30 | 83.30 | 82.45 | 82.45 | 82.45 | -0.66% | - |
| Sep 24, 2025 | 83.25 | 83.55 | 83.00 | 83.00 | 83.00 | -1.31% | - |
| Sep 23, 2025 | 83.10 | 84.10 | 83.10 | 84.10 | 84.10 | 1.94% | - |
| Sep 22, 2025 | 83.10 | 83.10 | 82.40 | 82.50 | 82.50 | -0.90% | - |
| Sep 19, 2025 | 83.30 | 84.15 | 83.25 | 83.25 | 83.25 | 0.24% | - |
| Sep 18, 2025 | 82.35 | 83.05 | 82.35 | 83.05 | 83.05 | 0.24% | - |
| Sep 17, 2025 | 83.75 | 83.75 | 82.80 | 82.85 | 82.85 | -1.25% | - |
| Sep 16, 2025 | 84.40 | 84.60 | 83.90 | 83.90 | 83.90 | - | - |
| Sep 15, 2025 | 84.30 | 84.35 | 83.90 | 83.90 | 83.90 | -0.36% | 300 |
| Sep 12, 2025 | 84.20 | 84.20 | 83.80 | 84.20 | 84.20 | 0.42% | - |
| Sep 11, 2025 | 83.30 | 83.85 | 83.15 | 83.85 | 83.85 | 1.08% | - |
| Sep 10, 2025 | 83.30 | 83.30 | 82.95 | 82.95 | 82.95 | -0.06% | - |
| Sep 9, 2025 | 83.15 | 83.50 | 83.00 | 83.00 | 83.00 | -0.54% | - |
| Sep 8, 2025 | 85.05 | 85.05 | 83.45 | 83.45 | 83.45 | -2.05% | - |
| Sep 5, 2025 | 85.90 | 85.90 | 85.20 | 85.20 | 85.20 | -0.47% | - |
| Sep 4, 2025 | 84.65 | 85.60 | 84.65 | 85.60 | 85.60 | 0.77% | - |
| Sep 3, 2025 | 85.90 | 85.90 | 84.95 | 84.95 | 84.95 | -0.23% | - |
| Sep 2, 2025 | 86.45 | 86.45 | 85.10 | 85.15 | 85.15 | -0.99% | - |
| Sep 1, 2025 | 86.15 | 86.35 | 85.85 | 86.00 | 86.00 | 0.12% | - |
| Aug 29, 2025 | 86.25 | 86.25 | 85.60 | 85.90 | 85.90 | -0.75% | - |
| Aug 28, 2025 | 86.65 | 86.85 | 86.45 | 86.55 | 86.55 | 0.99% | - |
| Aug 27, 2025 | 85.60 | 85.70 | 85.15 | 85.70 | 85.70 | -0.92% | - |
| Aug 26, 2025 | 87.20 | 87.20 | 86.35 | 86.50 | 86.50 | -1.14% | - |
| Aug 25, 2025 | 87.50 | 87.60 | 87.20 | 87.50 | 87.50 | 0.69% | - |
| Aug 22, 2025 | 86.45 | 87.30 | 86.45 | 86.90 | 86.90 | 0.64% | - |
| Aug 21, 2025 | 87.80 | 87.80 | 86.35 | 86.35 | 86.35 | -2.15% | - |
| Aug 20, 2025 | 88.85 | 88.85 | 88.25 | 88.25 | 88.25 | -1.01% | - |
| Aug 19, 2025 | 88.70 | 89.15 | 88.70 | 89.15 | 89.15 | 1.48% | - |
| Aug 18, 2025 | 87.80 | 87.85 | 87.50 | 87.85 | 87.85 | 0.46% | - |
| Aug 15, 2025 | 87.65 | 87.65 | 87.45 | 87.45 | 87.45 | 0.75% | - |
| Aug 14, 2025 | 86.50 | 86.80 | 86.50 | 86.80 | 86.80 | 0.52% | - |
| Aug 13, 2025 | 86.50 | 86.50 | 86.20 | 86.35 | 86.35 | -0.12% | - |
| Aug 12, 2025 | 87.30 | 87.30 | 86.45 | 86.45 | 86.45 | -1.09% | - |
| Aug 11, 2025 | 87.55 | 87.55 | 87.20 | 87.40 | 87.40 | 0.69% | - |
| Aug 8, 2025 | 85.65 | 87.05 | 85.65 | 86.80 | 86.80 | 1.82% | - |
| Aug 7, 2025 | 85.20 | 85.60 | 84.90 | 85.25 | 85.25 | -0.12% | - |
| Aug 6, 2025 | 86.10 | 86.10 | 85.35 | 85.35 | 85.35 | -0.52% | - |
| Aug 5, 2025 | 84.45 | 85.80 | 84.45 | 85.80 | 85.80 | 2.33% | - |
| Aug 4, 2025 | 83.35 | 83.85 | 83.35 | 83.85 | 83.85 | 0.78% | - |
| Aug 1, 2025 | 84.00 | 84.00 | 83.20 | 83.20 | 83.20 | -4.26% | - |
| Jul 31, 2025 | 90.30 | 90.30 | 86.90 | 86.90 | 86.90 | -4.51% | - |
| Jul 30, 2025 | 91.15 | 91.15 | 90.60 | 91.00 | 91.00 | -1.52% | - |
| Jul 29, 2025 | 91.55 | 92.40 | 91.30 | 92.40 | 92.40 | 0.93% | - |
| Jul 28, 2025 | 92.45 | 92.45 | 91.55 | 91.55 | 91.55 | 0.94% | - |
| Jul 25, 2025 | 90.80 | 91.35 | 90.70 | 90.70 | 90.70 | 0.11% | - |
| Jul 24, 2025 | 91.25 | 91.45 | 90.60 | 90.60 | 90.60 | 0.50% | - |
| Jul 23, 2025 | 89.85 | 90.35 | 89.85 | 90.15 | 90.15 | 1.41% | - |
| Jul 22, 2025 | 89.30 | 89.30 | 88.70 | 88.90 | 88.90 | -0.45% | - |
| Jul 21, 2025 | 89.75 | 89.75 | 89.30 | 89.30 | 89.30 | -0.67% | - |