Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	66.200	66.900	65.050	66.800	66.316	360,341
2026-04-29	66.500	66.700	65.600	66.200	65.720	199,358
2026-04-28	67.650	67.800	66.500	66.500	66.018	177,873
2026-04-27	68.000	68.150	67.550	67.650	67.160	125,853
2026-04-24	68.150	68.600	67.250	68.250	67.755	172,288
2026-04-23	69.300	69.450	68.600	68.750	68.252	155,374
2026-04-22	70.200	70.450	69.550	69.550	69.046	181,207
2026-04-21	70.200	70.750	69.850	70.000	69.493	293,199
2026-04-20	70.700	71.050	69.950	70.200	69.691	239,572
2026-04-17	70.150	72.450	70.050	71.900	71.379	598,373
2026-04-16	69.950	70.200	69.650	69.950	69.443	222,184
2026-04-15	70.000	70.500	69.600	69.600	69.096	295,031
2026-04-14	69.950	70.200	69.350	70.050	69.542	201,699
2026-04-13	68.450	69.300	67.750	69.300	68.798	179,084
2026-04-10	68.850	70.050	68.500	68.850	68.351	248,984
2026-04-09	67.800	68.750	67.600	68.750	68.252	263,411
2026-04-08	69.200	69.350	67.900	68.200	67.706	371,117
2026-04-07	67.600	68.350	65.600	66.300	65.819	299,144
2026-04-02	65.800	67.350	65.800	67.350	66.862	202,539
2026-04-01	66.650	67.350	66.250	66.900	66.415	329,443
2026-03-31	65.500	66.000	65.050	65.650	65.174	299,568
2026-03-30	63.400	65.500	63.100	65.500	65.025	278,778
2026-03-27	65.150	65.350	63.700	63.750	63.288	206,438
2026-03-26	65.000	65.550	64.300	64.800	64.330	160,004
2026-03-25	64.700	65.800	64.450	65.200	64.727	355,068
2026-03-24	63.000	64.450	59.750	63.500	63.040	767,884
2026-03-23	62.500	66.300	61.750	64.700	64.231	277,238
2026-03-20	65.250	65.300	63.350	63.350	62.891	624,531
2026-03-19	67.600	67.700	64.850	64.850	64.380	257,458
2026-03-18	69.350	69.550	67.750	67.900	67.408	216,669
2026-03-17	68.200	69.750	67.950	69.150	68.649	164,932
2026-03-16	68.100	68.850	67.300	68.150	67.656	219,471
2026-03-13	70.000	70.300	68.150	68.200	67.706	350,764
2026-03-12	69.500	70.850	69.400	70.600	70.088	152,997
2026-03-11	70.000	70.800	69.550	70.000	69.493	169,251
2026-03-10	71.100	71.300	70.350	70.500	69.989	259,529
2026-03-09	69.450	70.400	69.000	69.900	69.393	231,126
2026-03-06	71.900	72.050	70.350	70.500	69.989	392,407
2026-03-05	72.150	72.900	71.200	71.450	70.932	216,975
2026-03-04	71.450	72.450	71.150	72.200	71.677	215,904
2026-03-03	71.400	72.125	69.400	71.050	70.535	466,410
2026-03-02	72.300	72.750	71.500	72.300	71.776	314,837
2026-02-27	74.900	75.000	73.900	74.350	73.811	386,168
2026-02-26	74.400	75.200	74.050	74.900	74.357	187,333
2026-02-25	74.800	75.300	74.050	74.300	73.761	235,623
2026-02-24	73.100	74.850	73.100	74.700	74.159	372,745
2026-02-23	73.200	73.600	72.600	72.950	72.421	283,935
2026-02-20	72.850	73.450	72.100	73.250	72.719	276,428
2026-02-19	72.450	73.350	71.850	72.700	72.173	322,532
2026-02-18	72.150	72.400	71.600	72.350	71.826	318,934
2026-02-17	70.350	72.200	70.300	71.700	71.180	255,975
2026-02-16	72.100	72.250	70.250	70.250	69.741	232,063
2026-02-13	72.150	72.900	71.500	72.000	71.478	293,644
2026-02-12	72.100	73.900	72.000	72.350	71.826	485,828
2026-02-11	72.500	72.650	71.450	71.950	71.429	387,679
2026-02-10	69.850	72.825	69.650	72.650	72.123	517,534
2026-02-09	69.000	69.800	68.300	69.200	68.698	208,772
2026-02-06	70.150	70.150	66.450	68.550	68.053	556,290
2026-02-05	71.500	71.700	69.800	70.400	69.890	201,655
2026-02-04	70.500	72.050	69.800	71.500	70.982	215,991

← NewerPage 3 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.