Exor N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	65.250	66.350	65.250	66.200	65.720	240
2026-04-29	66.700	66.700	65.800	65.900	65.422	1,781
2026-04-28	67.600	67.750	66.600	66.650	66.167	615
2026-04-27	67.800	67.900	67.500	67.600	67.110	1,562
2026-04-24	68.250	68.550	67.400	68.200	67.706	483
2026-04-23	69.150	69.200	68.550	69.100	68.599	791
2026-04-22	69.850	69.900	69.750	69.900	69.393	963
2026-04-21	70.450	70.850	70.200	70.200	69.691	397
2026-04-20	70.500	70.500	70.000	70.300	69.790	1,437
2026-04-17	70.250	72.550	70.250	71.950	71.429	1,744
2026-04-16	69.950	70.450	69.800	70.450	69.939	803
2026-04-15	69.900	70.300	69.700	70.300	69.790	1,501
2026-04-14	69.850	71.350	69.500	70.100	69.592	2,088
2026-04-13	68.000	69.300	68.000	69.250	68.748	3,387
2026-04-10	68.950	69.850	68.900	69.250	68.748	3,853
2026-04-09	67.850	68.250	67.850	68.250	67.755	1,377
2026-04-08	69.050	69.050	68.000	68.700	68.202	2,426
2026-04-07	67.350	68.150	65.750	65.900	65.422	2,324
2026-04-02	66.050	67.300	66.050	67.300	66.812	2,261
2026-04-01	66.750	67.100	66.450	67.000	66.514	904
2026-03-31	65.200	66.050	65.200	65.750	65.273	715
2026-03-30	63.200	65.500	63.200	65.500	65.025	1,496
2026-03-27	64.850	65.100	63.750	63.850	63.387	1,528
2026-03-26	64.750	65.300	64.400	64.850	64.380	1,191
2026-03-25	65.400	65.400	64.550	65.150	64.678	1,798
2026-03-24	60.550	63.550	59.850	63.400	62.940	2,827
2026-03-23	62.600	62.700	62.000	62.700	62.246	2,063
2026-03-20	65.150	65.250	64.050	65.250	64.777	2,078
2026-03-19	67.250	67.250	64.900	64.900	64.430	1,424
2026-03-18	69.050	69.050	67.750	68.000	67.507	181
2026-03-17	68.150	69.600	68.150	69.100	68.599	1,184
2026-03-16	68.050	68.550	67.450	68.300	67.805	528
2026-03-13	69.300	69.300	68.150	68.150	67.656	1,849
2026-03-12	70.200	70.750	70.100	70.750	70.237	1,773
2026-03-11	70.300	70.300	69.500	70.100	69.592	116
2026-03-10	71.150	72.050	70.500	72.050	71.528	650
2026-03-09	69.300	70.350	69.300	70.050	69.542	856
2026-03-06	71.600	71.600	70.650	70.650	70.138	1,964
2026-03-05	71.550	72.800	71.350	71.350	70.833	938
2026-03-04	71.400	72.450	71.400	71.950	71.429	1,233
2026-03-03	71.950	71.950	69.450	70.050	69.542	2,761
2026-03-02	71.900	72.300	71.900	72.250	71.726	828
2026-02-27	74.900	75.000	74.450	75.000	74.456	423
2026-02-26	74.850	75.200	74.700	75.000	74.456	2,167
2026-02-25	74.650	75.150	74.400	75.150	74.605	404
2026-02-24	74.000	74.750	73.950	74.550	74.010	610
2026-02-23	72.750	73.450	72.450	72.450	71.925	876
2026-02-20	72.500	73.250	72.350	73.200	72.669	2,422
2026-02-19	71.900	72.600	71.900	72.600	72.074	476
2026-02-18	72.150	72.200	71.750	72.200	71.677	799
2026-02-17	70.550	72.100	70.550	71.850	71.329	2,963
2026-02-16	71.600	71.850	70.500	71.050	70.535	1,813
2026-02-13	72.200	72.700	71.800	72.100	71.577	782
2026-02-12	72.100	73.550	72.100	72.450	71.925	591
2026-02-11	72.350	72.400	71.600	72.100	71.577	2,177
2026-02-10	70.200	72.550	70.050	72.550	72.024	1,697
2026-02-09	69.350	69.350	68.700	68.750	68.252	1,963
2026-02-06	69.500	69.500	66.600	68.800	68.301	3,838
2026-02-05	70.950	70.950	69.850	70.400	69.890	598
2026-02-04	71.250	72.050	71.050	71.250	70.734	571

← NewerPage 3 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.4900 EUR
2025-05-26	0.4900 EUR
2024-05-30	0.4600 EUR
2023-06-02	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.