Exor N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 75.100 | 75.400 | 74.900 | 74.900 | 74.357 | 1,912 |
| 2025-11-04 | 73.450 | 75.000 | 73.250 | 74.600 | 74.059 | 2,988 |
| 2025-11-03 | 75.150 | 75.350 | 74.300 | 74.300 | 73.761 | 806 |
| 2025-10-31 | 75.300 | 75.550 | 75.000 | 75.250 | 74.705 | 415 |
| 2025-10-30 | 75.750 | 75.950 | 75.400 | 75.600 | 75.052 | 573 |
| 2025-10-29 | 77.050 | 77.050 | 76.100 | 76.150 | 75.598 | 1,012 |
| 2025-10-28 | 77.000 | 77.000 | 76.150 | 76.750 | 76.194 | 1,753 |
| 2025-10-27 | 77.450 | 77.900 | 77.100 | 77.100 | 76.541 | 3,647 |
| 2025-10-24 | 76.600 | 77.050 | 76.000 | 76.800 | 76.243 | 335 |
| 2025-10-23 | 75.500 | 76.250 | 75.250 | 76.250 | 75.697 | 1,234 |
| 2025-10-22 | 75.950 | 75.950 | 75.400 | 75.550 | 75.002 | 744 |
| 2025-10-21 | 76.250 | 76.500 | 76.200 | 76.350 | 75.797 | 2,254 |
| 2025-10-20 | 75.700 | 76.200 | 75.100 | 76.200 | 75.648 | 1,191 |
| 2025-10-17 | 75.200 | 75.850 | 74.500 | 75.550 | 75.002 | 7,139 |
| 2025-10-16 | 75.450 | 76.500 | 75.100 | 76.050 | 75.499 | 3,015 |
| 2025-10-15 | 75.950 | 76.550 | 75.450 | 76.050 | 75.499 | 4,561 |
| 2025-10-14 | 76.800 | 76.850 | 75.150 | 75.150 | 74.605 | 2,489 |
| 2025-10-13 | 77.650 | 78.150 | 76.850 | 77.350 | 76.789 | 3,212 |
| 2025-10-10 | 79.650 | 80.350 | 77.450 | 77.450 | 76.889 | 3,324 |
| 2025-10-09 | 85.000 | 85.000 | 77.350 | 78.250 | 77.683 | 13,925 |
| 2025-10-08 | 87.750 | 87.750 | 87.750 | 87.750 | 87.114 | 0 |
| 2025-10-07 | 86.750 | 87.750 | 86.250 | 87.750 | 87.114 | 707 |
| 2025-10-06 | 87.000 | 87.800 | 86.850 | 87.500 | 86.866 | 247 |
| 2025-10-03 | 86.650 | 87.300 | 86.650 | 87.300 | 86.667 | 676 |
| 2025-10-02 | 86.600 | 87.000 | 85.950 | 86.550 | 85.923 | 5,401 |
| 2025-10-01 | 83.800 | 83.800 | 83.700 | 83.700 | 83.093 | 102 |
| 2025-09-30 | 83.300 | 83.300 | 83.300 | 83.300 | 82.696 | 0 |
| 2025-09-29 | 82.200 | 83.400 | 82.200 | 83.300 | 82.696 | 1,465 |
| 2025-09-26 | 82.350 | 82.650 | 81.700 | 82.650 | 82.051 | 1,888 |
| 2025-09-25 | 83.350 | 83.350 | 81.550 | 81.550 | 80.959 | 1,606 |
| 2025-09-24 | 83.500 | 83.500 | 82.950 | 82.950 | 82.349 | 523 |
| 2025-09-23 | 83.200 | 84.450 | 83.200 | 84.450 | 83.838 | 2,713 |
| 2025-09-22 | 83.600 | 83.600 | 83.600 | 83.600 | 82.994 | 0 |
| 2025-09-19 | 83.750 | 84.550 | 83.300 | 83.600 | 82.994 | 405 |
| 2025-09-18 | 81.200 | 82.950 | 81.200 | 82.950 | 82.349 | 2,806 |
| 2025-09-17 | 82.500 | 82.800 | 81.850 | 81.850 | 81.257 | 148 |
| 2025-09-16 | 84.200 | 84.450 | 83.550 | 83.550 | 82.944 | 227 |
| 2025-09-15 | 84.350 | 84.350 | 83.200 | 83.200 | 82.597 | 62 |
| 2025-09-12 | 84.100 | 84.200 | 83.550 | 84.000 | 83.391 | 318 |
| 2025-09-11 | 83.200 | 83.700 | 83.000 | 83.700 | 83.093 | 312 |
| 2025-09-10 | 83.050 | 83.300 | 82.900 | 83.000 | 82.398 | 833 |
| 2025-09-09 | 83.700 | 83.700 | 82.800 | 83.500 | 82.895 | 410 |
| 2025-09-08 | 85.000 | 85.000 | 82.650 | 83.350 | 82.746 | 605 |
| 2025-09-05 | 85.350 | 85.500 | 84.450 | 84.450 | 83.838 | 203 |
| 2025-09-04 | 85.100 | 85.700 | 85.100 | 85.450 | 84.831 | 28 |
| 2025-09-03 | 85.000 | 85.000 | 84.600 | 84.750 | 84.136 | 83 |
| 2025-09-02 | 85.950 | 85.950 | 85.100 | 85.200 | 84.582 | 11 |
| 2025-09-01 | 86.150 | 86.350 | 85.100 | 85.100 | 84.483 | 19 |
| 2025-08-29 | 86.000 | 86.050 | 84.650 | 84.650 | 84.036 | 548 |
| 2025-08-28 | 87.050 | 87.200 | 86.000 | 86.100 | 85.476 | 195 |
| 2025-08-27 | 85.700 | 85.850 | 84.750 | 85.850 | 85.228 | 313 |
| 2025-08-26 | 87.150 | 87.150 | 86.000 | 86.800 | 86.171 | 1,053 |
| 2025-08-25 | 87.500 | 87.550 | 87.100 | 87.300 | 86.667 | 256 |
| 2025-08-22 | 86.900 | 88.400 | 86.900 | 88.400 | 87.759 | 95 |
| 2025-08-21 | 86.950 | 86.950 | 85.200 | 85.200 | 84.582 | 384 |
| 2025-08-20 | 87.750 | 87.750 | 87.650 | 87.700 | 87.064 | 2 |
| 2025-08-19 | 88.550 | 89.650 | 88.550 | 89.600 | 88.951 | 783 |
| 2025-08-18 | 87.850 | 87.850 | 87.300 | 87.800 | 87.164 | 303 |
| 2025-08-15 | 87.350 | 87.900 | 86.400 | 86.400 | 85.774 | 3,935 |
| 2025-08-14 | 86.550 | 86.550 | 86.550 | 86.550 | 85.923 | 0 |
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.