Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	67.800	68.250	67.700	68.100	68.100	83,133
2026-07-23	69.050	69.200	67.650	67.800	67.800	125,507
2026-07-22	67.650	69.550	67.400	69.500	69.500	188,313
2026-07-21	68.150	68.200	67.150	67.950	67.950	131,331
2026-07-20	68.700	69.400	68.100	68.100	68.100	121,547
2026-07-17	69.300	69.550	68.650	68.800	68.800	128,020
2026-07-16	69.650	69.650	68.650	69.550	69.550	137,788
2026-07-15	67.600	69.750	67.250	69.650	69.650	142,265
2026-07-14	68.600	68.650	66.900	67.700	67.700	186,537
2026-07-13	68.100	69.050	68.000	68.850	68.850	103,146
2026-07-10	67.500	68.750	67.500	68.550	68.550	148,544
2026-07-09	68.050	68.200	66.950	67.600	67.600	179,288
2026-07-08	68.850	68.850	67.100	67.800	67.800	178,089
2026-07-07	70.000	70.300	68.950	69.350	69.350	190,387
2026-07-06	69.450	69.950	69.100	69.700	69.700	149,501
2026-07-03	68.500	69.250	68.200	69.250	69.250	95,711
2026-07-02	67.900	68.950	67.500	68.300	68.300	187,113
2026-07-01	67.050	68.350	66.900	68.050	68.050	155,280
2026-06-30	67.000	67.500	66.050	67.000	67.000	210,535
2026-06-29	66.950	67.550	66.650	66.850	66.850	198,544
2026-06-26	65.300	66.950	64.500	66.950	66.950	218,236
2026-06-25	64.800	66.200	64.750	65.500	65.500	229,235
2026-06-24	64.400	65.650	63.950	65.200	65.200	218,302
2026-06-23	65.500	65.650	64.650	64.700	64.700	171,842
2026-06-22	65.600	66.350	65.000	66.200	66.200	246,571
2026-06-19	66.350	66.900	65.550	65.550	65.550	702,993
2026-06-18	66.100	66.650	65.350	66.650	66.650	170,457
2026-06-17	67.000	67.050	65.700	66.100	66.100	209,188
2026-06-16	67.000	67.600	66.750	67.400	67.400	172,181
2026-06-15	67.900	68.350	67.050	67.150	67.150	211,389
2026-06-12	66.650	67.900	66.150	66.900	66.900	151,670
2026-06-11	66.000	66.550	65.350	65.400	65.400	181,872
2026-06-10	66.650	66.850	65.550	66.200	66.200	157,544
2026-06-09	65.900	67.250	65.700	66.250	66.250	195,113
2026-06-08	65.250	67.150	65.100	66.350	66.350	236,105
2026-06-05	65.500	66.550	65.500	65.700	65.700	150,666
2026-06-04	65.250	66.200	65.150	65.700	65.700	180,507
2026-06-03	66.550	66.900	65.150	65.150	65.150	183,571
2026-06-02	66.250	67.150	65.800	66.950	66.950	213,437
2026-06-01	66.800	67.150	65.850	66.400	66.400	200,408
2026-05-29	66.900	67.550	66.600	66.950	66.950	558,814
2026-05-28	66.100	67.250	65.500	66.700	66.700	226,169
2026-05-27	66.250	67.350	66.250	66.600	66.600	164,534
2026-05-26	67.600	67.600	65.750	66.250	66.250	298,344
2026-05-25	67.800	68.300	67.700	68.000	68.000	101,685
2026-05-22	67.450	67.800	67.000	67.600	67.110	137,760
2026-05-21	66.700	67.600	66.300	66.900	66.415	166,117
2026-05-20	65.650	66.900	65.050	66.450	65.968	219,278
2026-05-19	65.050	66.100	65.050	65.800	65.323	170,957
2026-05-18	65.000	65.650	63.200	65.000	64.529	270,823
2026-05-15	66.100	66.800	65.450	65.500	65.025	206,085
2026-05-14	66.400	67.050	66.400	66.700	66.217	164,701
2026-05-13	66.300	66.650	65.150	66.150	65.671	176,404
2026-05-12	66.600	66.950	65.750	66.000	65.522	120,089
2026-05-11	68.300	68.300	66.400	66.800	66.316	176,232
2026-05-08	68.000	69.400	67.600	68.450	67.954	162,887
2026-05-07	68.000	68.800	67.950	68.150	67.656	275,437
2026-05-06	67.250	68.050	66.800	67.800	67.309	530,752
2026-05-05	66.900	67.300	65.400	66.450	65.968	244,593
2026-05-04	67.450	67.500	66.175	66.700	66.217	243,433

← NewerPage 2 of 18 · 1,069 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.