Exmar N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-08	10.000	10.000	10.000	10.000	9.836	3
2025-12-05	10.000	10.000	9.930	9.930	9.768	9
2025-12-04	10.000	10.140	10.000	10.140	9.974	96
2025-12-03	10.200	10.200	10.200	10.200	10.033	1
2025-12-02	10.000	10.000	10.000	10.000	9.836	525
2025-12-01	10.360	10.380	10.100	10.360	10.191	39
2025-11-28	10.380	10.380	10.140	10.140	9.974	5
2025-11-27	10.000	10.000	10.000	10.000	9.836	134
2025-11-26	10.380	10.380	10.220	10.220	10.053	582
2025-11-25	10.800	10.900	10.800	10.900	10.368	447
2025-11-21	10.600	10.760	10.600	10.760	10.234	310
2025-11-19	10.620	10.620	10.600	10.600	10.082	1,110
2025-11-13	10.700	10.700	10.700	10.700	10.177	474
2025-11-12	10.740	10.740	10.740	10.740	10.215	3
2025-11-11	10.700	10.700	10.700	10.700	10.177	15
2025-11-10	10.600	10.600	10.600	10.600	10.082	1
2025-11-06	10.700	10.700	10.700	10.700	10.177	232
2025-11-05	10.500	10.700	10.500	10.700	10.177	25
2025-11-04	10.700	10.700	10.600	10.600	10.082	347
2025-11-03	10.540	10.700	10.540	10.680	10.158	156
2025-10-29	10.620	10.700	10.520	10.700	10.177	6
2025-10-28	10.420	10.500	10.220	10.500	9.987	378
2025-10-27	10.640	10.640	10.400	10.400	9.892	73
2025-10-23	10.500	10.570	10.500	10.570	10.054	61

← NewerPage 4 of 4 · 204 trading days

Stock splits

No stock splits on record.

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