Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	71.250	72.050	71.050	71.250	70.734	571
2026-02-03	70.300	70.700	70.250	70.250	69.741	331
2026-02-02	68.900	69.800	68.500	69.550	69.046	384
2026-01-30	68.950	69.550	68.950	69.400	68.897	306
2026-01-29	69.300	69.300	68.800	68.950	68.450	371
2026-01-28	68.500	68.850	68.350	68.750	68.252	524
2026-01-27	69.400	69.650	68.500	68.500	68.004	1,635
2026-01-26	70.150	70.650	69.200	69.200	68.698	855
2026-01-23	70.400	70.450	70.000	70.450	69.939	695
2026-01-22	71.100	71.200	70.750	70.750	70.237	872
2026-01-21	70.500	70.850	70.400	70.400	69.890	385
2026-01-20	69.400	69.400	68.750	69.200	68.698	1,582
2026-01-19	70.600	70.950	69.700	69.700	69.195	5,546
2026-01-16	73.300	73.300	71.850	71.850	71.329	725
2026-01-15	73.150	73.550	73.150	73.550	73.017	1,341
2026-01-14	73.900	73.900	73.300	73.400	72.868	696
2026-01-13	73.950	74.300	73.200	73.650	73.116	2,005
2026-01-12	75.250	75.250	74.250	75.050	74.506	1,356
2026-01-09	74.450	75.650	74.450	75.450	74.903	1,650
2026-01-08	74.000	74.350	73.550	74.200	73.662	365
2026-01-07	73.900	74.700	73.850	74.700	74.159	5,653
2026-01-06	74.300	74.300	72.800	73.950	73.414	772
2026-01-05	73.800	74.150	72.800	73.400	72.868	1,526
2026-01-02	72.750	73.100	72.500	72.850	72.322	1,299
2025-12-30	72.400	72.850	72.400	72.750	72.223	422
2025-12-29	72.350	72.550	72.000	72.400	71.875	918
2025-12-23	72.450	72.450	71.850	71.850	71.329	613
2025-12-22	72.600	73.000	72.400	72.450	71.925	124
2025-12-19	72.500	72.600	72.150	72.550	72.024	609
2025-12-18	72.400	72.400	72.400	72.400	71.875	0
2025-12-17	72.400	72.400	72.400	72.400	71.875	0
2025-12-16	72.400	72.550	72.100	72.400	71.875	455
2025-12-15	72.350	72.350	72.350	72.350	71.826	0
2025-12-12	72.600	72.700	71.900	72.350	71.826	561
2025-12-11	71.450	71.850	70.950	71.700	71.180	2,210
2025-12-10	71.550	71.800	70.800	71.800	71.280	721
2025-12-09	72.400	72.400	71.400	71.950	71.429	672
2025-12-08	72.900	72.900	71.950	72.050	71.528	980
2025-12-05	73.150	74.300	72.800	73.400	72.868	1,489
2025-12-04	72.350	72.650	72.300	72.300	71.776	823
2025-12-03	72.200	72.550	71.800	72.450	71.925	1,285
2025-12-02	72.300	72.300	71.350	71.350	70.833	642
2025-12-01	72.150	73.900	72.150	73.900	73.364	2,399
2025-11-28	72.500	72.750	72.500	72.750	72.223	466
2025-11-27	72.200	72.700	72.200	72.350	71.826	637
2025-11-26	72.200	72.400	71.800	72.300	71.776	521
2025-11-25	71.000	72.050	71.000	71.700	71.180	2,201
2025-11-24	71.700	71.700	70.800	71.050	70.535	505
2025-11-21	69.500	71.700	69.500	71.700	71.180	1,961
2025-11-20	71.000	71.300	70.650	70.650	70.138	1,988
2025-11-19	71.450	71.900	71.100	71.100	70.585	539
2025-11-18	71.350	71.900	71.350	71.600	71.081	2,118
2025-11-17	74.250	74.250	73.050	73.050	72.521	3,146
2025-11-14	74.950	74.950	73.650	74.650	74.109	3,364
2025-11-13	76.900	76.900	76.900	76.900	76.343	0
2025-11-12	76.800	77.800	76.800	76.900	76.343	897
2025-11-11	75.600	76.800	75.450	76.550	75.995	2,768
2025-11-10	74.550	75.000	74.550	74.700	74.159	1,077
2025-11-07	74.100	74.100	74.100	74.100	73.563	0
2025-11-06	74.700	74.750	74.050	74.100	73.563	2,277

← NewerPage 4 of 5 · 253 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.