Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	86.200	86.550	86.000	86.550	85.923	425
2025-08-12	86.350	86.500	86.350	86.400	85.774	26
2025-08-11	87.650	87.650	86.800	86.800	86.171	862
2025-08-08	85.600	87.500	85.600	87.500	86.866	135
2025-08-07	85.350	85.550	84.400	84.400	83.788	67
2025-08-06	86.200	86.200	85.000	85.000	84.384	95
2025-08-05	85.500	85.900	85.500	85.500	84.880	198
2025-08-04	84.250	84.250	83.600	83.800	83.193	719
2025-08-01	83.950	84.700	83.050	83.100	82.498	1,048
2025-07-31	90.250	90.250	84.500	84.500	83.888	807
2025-07-30	91.300	91.300	90.200	90.550	89.894	175
2025-07-29	91.650	91.700	91.100	91.250	90.589	543
2025-07-28	92.050	92.300	91.250	91.300	90.638	858
2025-07-25	90.950	91.450	89.850	89.850	89.199	1,148
2025-07-24	91.250	91.350	91.000	91.150	90.489	964
2025-07-23	88.550	88.550	88.550	88.550	87.908	0
2025-07-22	88.850	88.850	88.550	88.550	87.908	338
2025-07-21	89.350	89.350	89.350	89.350	88.702	0
2025-07-18	89.150	89.750	89.150	89.350	88.702	1,492
2025-07-17	88.700	89.350	88.700	89.350	88.702	447
2025-07-16	88.600	88.600	88.600	88.600	87.958	0
2025-07-15	89.150	89.150	88.600	88.600	87.958	96
2025-07-14	88.750	89.500	88.500	89.500	88.851	95
2025-07-11	90.100	90.100	89.500	89.500	88.851	34
2025-07-10	89.700	90.100	89.150	90.100	89.447	63
2025-07-09	88.900	88.900	88.800	88.800	88.156	264
2025-07-08	86.900	88.000	86.900	88.000	87.362	2,360
2025-07-07	86.600	87.450	86.600	87.350	86.717	137
2025-07-04	87.000	87.000	86.450	86.450	85.823	54
2025-07-03	87.000	87.900	87.000	87.750	87.114	221
2025-07-02	86.450	87.350	86.450	87.000	86.369	1,137
2025-07-01	86.100	86.100	86.100	86.100	85.476	0
2025-06-30	85.700	85.800	85.300	85.800	85.178	48
2025-06-27	83.750	85.900	83.750	83.800	83.193	98
2025-06-26	84.050	85.100	83.400	85.100	84.483	123
2025-06-25	83.750	83.750	83.300	83.750	83.143	123
2025-06-24	83.000	83.000	82.550	82.550	81.952	960
2025-06-23	81.650	82.200	81.400	81.650	81.058	488
2025-06-20	81.550	81.950	81.550	81.950	81.356	61
2025-06-19	80.750	81.550	80.750	81.250	80.661	88
2025-06-18	81.600	81.600	81.350	81.350	80.760	34
2025-06-17	82.000	82.000	81.000	81.800	81.207	427
2025-06-16	81.900	82.150	81.900	81.900	81.306	217
2025-06-13	81.250	81.700	81.150	81.150	80.562	330
2025-06-12	85.100	85.100	82.300	82.300	81.703	38
2025-06-11	86.350	86.400	85.500	85.500	84.880	74
2025-06-10	85.150	85.300	85.050	85.050	84.434	112
2025-06-09	84.950	84.950	84.950	84.950	84.334	0
2025-06-06	84.750	84.950	84.600	84.950	84.334	137
2025-06-05	83.950	83.950	83.950	83.950	83.342	0
2025-06-04	84.450	84.500	83.950	83.950	83.342	117
2025-06-03	84.050	84.050	82.500	82.500	81.902	26
2025-06-02	83.200	84.050	83.200	83.900	83.292	70
2025-05-30	84.200	85.000	84.200	84.500	83.888	208
2025-05-29	85.300	86.550	85.300	86.550	85.923	49
2025-05-28	85.750	85.900	84.750	84.750	84.136	1,227
2025-05-27	86.450	86.450	85.050	85.050	84.434	90
2025-05-26	85.650	85.750	85.400	85.650	85.029	501
2025-05-23	86.700	86.900	83.900	84.950	83.848	1,395
2025-05-22	88.500	88.500	86.200	86.600	85.476	57

← NewerPage 6 of 22 · 1,278 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.