Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	93.700	94.500	93.700	94.400	93.175	264
2025-02-20	93.650	93.900	92.550	92.550	91.349	63
2025-02-19	95.800	95.800	93.100	93.450	92.238	250
2025-02-18	96.400	96.600	95.750	95.750	94.508	55
2025-02-17	96.650	97.050	96.300	96.700	95.445	119
2025-02-14	95.150	96.600	95.150	96.600	95.347	101
2025-02-13	94.500	95.150	94.500	95.150	93.915	107
2025-02-12	94.350	94.350	94.200	94.200	92.978	322
2025-02-11	92.700	93.700	92.700	93.700	92.484	97
2025-02-10	91.850	91.850	91.850	91.850	90.658	0
2025-02-07	92.750	92.750	91.550	91.850	90.658	83
2025-02-06	92.300	92.600	91.900	91.900	90.708	179
2025-02-05	91.650	91.650	91.450	91.450	90.264	2
2025-02-04	88.250	91.900	88.100	91.900	90.708	81
2025-02-03	88.050	89.050	87.200	89.050	87.895	542
2025-01-31	91.650	92.100	91.550	91.650	90.461	503
2025-01-30	90.250	91.100	90.250	90.300	89.128	2,796
2025-01-29	90.350	90.400	89.800	89.800	88.635	78
2025-01-28	90.350	90.350	90.200	90.200	89.030	304
2025-01-27	89.400	89.550	88.900	89.550	88.388	118
2025-01-24	90.300	90.300	90.300	90.300	89.128	0
2025-01-23	89.900	90.300	89.900	90.300	89.128	2,756
2025-01-22	91.650	91.650	90.750	90.750	89.573	88
2025-01-21	91.750	91.750	91.750	91.750	90.560	0
2025-01-20	91.750	91.750	91.750	91.750	90.560	0
2025-01-17	91.000	91.850	90.950	91.750	90.560	261
2025-01-16	90.600	90.600	89.900	90.450	89.276	64
2025-01-15	87.950	89.850	87.950	89.600	88.438	962
2025-01-14	88.400	88.400	87.850	87.900	86.760	200
2025-01-13	88.450	88.450	88.000	88.100	86.957	146
2025-01-10	89.550	89.550	89.550	89.550	88.388	0
2025-01-09	88.800	89.250	88.800	89.250	88.092	27
2025-01-08	89.800	89.800	88.950	89.050	87.895	198
2025-01-07	89.300	89.850	89.300	89.400	88.240	282
2025-01-06	88.600	89.350	88.500	88.750	87.599	235
2025-01-03	88.000	88.000	87.350	87.550	86.414	423
2025-01-02	88.350	88.950	88.000	88.950	87.796	213
2024-12-30	88.400	88.900	88.400	88.600	87.450	188
2024-12-27	88.400	88.900	88.300	88.400	87.253	291
2024-12-23	87.950	88.450	87.950	88.300	87.154	701
2024-12-20	87.650	87.750	87.100	87.750	86.612	1,059
2024-12-19	89.050	89.400	88.300	88.300	87.154	75
2024-12-18	89.400	90.000	89.100	89.900	88.734	414
2024-12-17	90.150	90.150	89.450	89.700	88.536	119
2024-12-16	92.200	92.200	90.200	90.450	89.276	356
2024-12-13	94.700	95.600	94.400	95.600	94.360	202
2024-12-12	94.250	94.600	94.250	94.350	93.126	265
2024-12-11	94.400	94.400	94.300	94.300	93.077	5
2024-12-10	95.250	95.250	95.250	95.250	94.014	0
2024-12-09	95.350	95.600	95.250	95.250	94.014	181
2024-12-06	95.650	95.700	94.100	94.100	92.879	743
2024-12-05	94.000	95.300	94.000	95.300	94.064	332
2024-12-04	94.450	95.000	93.850	93.850	92.632	404
2024-12-03	94.000	94.000	93.150	93.150	91.941	307
2024-12-02	91.850	93.900	91.450	93.900	92.682	111
2024-11-29	93.350	94.800	93.100	94.800	93.570	147
2024-11-28	93.800	93.800	93.800	93.800	92.583	0
2024-11-27	93.850	93.850	93.300	93.800	92.583	34
2024-11-26	94.400	94.400	94.000	94.100	92.879	67
2024-11-25	95.400	95.400	95.400	95.400	94.162	0

← NewerPage 8 of 22 · 1,275 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.