Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	70.050	71.225	69.800	70.100	69.592	336,179
2026-02-02	68.700	69.950	68.350	69.650	69.145	231,251
2026-01-30	69.200	69.700	68.800	69.100	68.599	191,228
2026-01-29	69.200	69.700	68.650	69.150	68.649	169,190
2026-01-28	68.650	69.100	68.350	68.700	68.202	267,581
2026-01-27	69.550	69.750	68.550	68.550	68.053	190,216
2026-01-26	70.500	70.600	69.300	69.350	68.847	162,007
2026-01-23	70.750	70.750	69.950	70.500	69.989	205,792
2026-01-22	72.000	72.350	70.700	70.900	70.386	212,613
2026-01-21	69.450	70.850	69.050	70.500	69.989	340,396
2026-01-20	69.400	69.650	68.600	69.150	68.649	192,250
2026-01-19	70.750	71.000	69.600	69.800	69.294	195,105
2026-01-16	73.550	73.650	71.700	71.700	71.180	192,536
2026-01-15	73.250	73.600	73.000	73.400	72.868	196,380
2026-01-14	73.850	74.000	72.950	73.400	72.868	200,638
2026-01-13	74.700	75.050	73.050	73.600	73.067	228,362
2026-01-12	75.550	75.550	74.050	74.500	73.960	177,032
2026-01-09	74.400	76.200	74.300	75.300	74.754	229,238
2026-01-08	74.600	74.600	73.300	74.300	73.761	200,346
2026-01-07	74.250	74.950	73.750	74.950	74.407	265,234
2026-01-06	74.400	74.450	72.550	74.050	73.513	242,421
2026-01-05	73.500	74.200	72.600	74.050	73.513	235,259
2026-01-02	72.900	73.300	72.350	72.950	72.421	281,485
2025-12-31	72.550	72.700	72.300	72.450	71.925	79,009
2025-12-30	72.500	72.900	72.200	72.800	72.272	125,290
2025-12-29	72.550	72.700	72.050	72.350	71.826	164,061
2025-12-24	72.050	72.400	72.050	72.400	71.875	29,407
2025-12-23	72.300	72.550	71.850	72.000	71.478	102,617
2025-12-22	72.550	73.100	72.350	72.550	72.024	112,402
2025-12-19	72.400	72.900	72.050	72.900	72.372	708,414
2025-12-18	72.000	72.300	71.500	72.100	71.577	119,513
2025-12-17	72.100	72.350	71.650	71.750	71.230	170,240
2025-12-16	71.700	72.500	71.500	72.300	71.776	240,447
2025-12-15	71.850	72.800	71.500	71.900	71.379	195,987
2025-12-12	72.050	72.950	71.750	71.800	71.280	148,500
2025-12-11	71.200	72.100	70.850	71.550	71.031	194,511
2025-12-10	72.000	72.000	70.750	71.700	71.180	244,144
2025-12-09	72.000	72.250	71.250	72.000	71.478	184,460
2025-12-08	73.100	73.100	71.850	71.850	71.329	140,131
2025-12-05	72.500	73.500	72.200	73.500	72.967	160,375
2025-12-04	72.700	73.150	72.050	72.200	71.677	148,462
2025-12-03	71.600	72.600	71.600	72.400	71.875	210,452
2025-12-02	72.700	72.700	71.400	71.400	70.883	151,775
2025-12-01	72.250	72.950	71.950	72.700	72.173	207,455
2025-11-28	72.750	72.900	72.350	72.600	72.074	117,221
2025-11-27	72.000	72.750	72.000	72.650	72.123	114,129
2025-11-26	72.400	72.450	71.650	72.250	71.726	191,860
2025-11-25	71.150	72.050	70.850	72.000	71.478	191,856
2025-11-24	70.800	71.700	70.650	71.000	70.485	1,408,258
2025-11-21	69.800	70.750	69.500	70.450	69.939	228,054
2025-11-20	71.800	71.800	70.450	70.450	69.939	202,661
2025-11-19	71.650	72.000	71.000	71.100	70.585	192,021
2025-11-18	71.500	72.000	71.000	71.650	71.131	274,354
2025-11-17	74.300	74.450	72.650	73.000	72.471	194,852
2025-11-14	75.150	75.250	73.550	74.600	74.059	157,387
2025-11-13	76.550	76.950	75.550	75.700	75.151	149,807
2025-11-12	76.900	77.950	76.600	76.750	76.194	227,918
2025-11-11	75.000	76.700	74.900	76.500	75.946	143,944
2025-11-10	74.600	74.950	74.400	74.700	74.159	128,375
2025-11-07	74.400	74.550	72.850	73.700	73.166	208,990

← NewerPage 4 of 5 · 254 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.