Exor N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 74.400 | 74.550 | 72.850 | 73.700 | 73.166 | 208,990 |
| 2025-11-06 | 74.700 | 74.900 | 73.900 | 74.200 | 73.662 | 202,504 |
| 2025-11-05 | 74.000 | 75.400 | 74.000 | 74.900 | 74.357 | 151,657 |
| 2025-11-04 | 74.000 | 75.200 | 73.150 | 74.600 | 74.059 | 257,907 |
| 2025-11-03 | 75.150 | 75.300 | 74.300 | 74.300 | 73.761 | 159,068 |
| 2025-10-31 | 75.350 | 75.650 | 74.900 | 75.200 | 74.655 | 205,730 |
| 2025-10-30 | 76.000 | 76.300 | 74.800 | 75.350 | 74.804 | 196,414 |
| 2025-10-29 | 76.900 | 77.000 | 76.100 | 76.100 | 75.548 | 151,356 |
| 2025-10-28 | 77.300 | 77.450 | 76.050 | 76.750 | 76.194 | 167,587 |
| 2025-10-27 | 77.450 | 78.000 | 77.250 | 77.400 | 76.839 | 176,599 |
| 2025-10-24 | 76.250 | 77.050 | 75.950 | 76.950 | 76.392 | 145,520 |
| 2025-10-23 | 75.250 | 76.000 | 75.150 | 76.000 | 75.449 | 166,265 |
| 2025-10-22 | 76.450 | 76.450 | 75.150 | 75.500 | 74.953 | 202,438 |
| 2025-10-21 | 76.150 | 76.550 | 75.750 | 76.350 | 75.797 | 226,660 |
| 2025-10-20 | 75.850 | 76.300 | 74.850 | 76.150 | 75.598 | 184,507 |
| 2025-10-17 | 75.200 | 75.950 | 74.450 | 75.450 | 74.903 | 251,439 |
| 2025-10-16 | 75.650 | 76.500 | 74.950 | 76.250 | 75.697 | 272,431 |
| 2025-10-15 | 76.000 | 76.350 | 75.250 | 75.850 | 75.300 | 376,171 |
| 2025-10-14 | 76.450 | 76.900 | 75.050 | 75.050 | 74.506 | 317,870 |
| 2025-10-13 | 77.550 | 78.150 | 76.650 | 77.300 | 76.740 | 275,816 |
| 2025-10-10 | 79.200 | 80.400 | 77.150 | 77.150 | 76.591 | 668,185 |
| 2025-10-09 | 86.100 | 86.450 | 77.250 | 78.950 | 78.378 | 1,338,685 |
| 2025-10-08 | 85.950 | 86.650 | 85.600 | 86.450 | 85.823 | 131,131 |
| 2025-10-07 | 87.300 | 87.350 | 86.100 | 86.150 | 85.526 | 162,447 |
| 2025-10-06 | 87.000 | 87.750 | 86.550 | 87.250 | 86.618 | 109,527 |
| 2025-10-03 | 86.450 | 87.250 | 86.350 | 87.000 | 86.369 | 125,021 |
| 2025-10-02 | 84.350 | 86.950 | 84.350 | 86.300 | 85.675 | 189,189 |
| 2025-10-01 | 83.350 | 83.950 | 82.950 | 83.700 | 83.093 | 155,934 |
| 2025-09-30 | 83.000 | 83.500 | 82.700 | 83.200 | 82.597 | 197,278 |
| 2025-09-29 | 82.550 | 83.400 | 82.150 | 83.000 | 82.398 | 194,654 |
| 2025-09-26 | 82.000 | 82.500 | 81.500 | 82.400 | 81.803 | 119,908 |
| 2025-09-25 | 83.250 | 83.500 | 81.800 | 81.800 | 81.207 | 158,012 |
| 2025-09-24 | 83.700 | 83.850 | 82.900 | 83.250 | 82.647 | 149,539 |
| 2025-09-23 | 83.200 | 84.500 | 82.950 | 84.300 | 83.689 | 172,880 |
| 2025-09-22 | 83.450 | 83.500 | 82.200 | 83.200 | 82.597 | 167,642 |
| 2025-09-19 | 83.350 | 84.450 | 83.200 | 83.550 | 82.944 | 611,374 |
| 2025-09-18 | 80.600 | 83.200 | 80.250 | 83.050 | 82.448 | 254,776 |
| 2025-09-17 | 83.650 | 83.900 | 81.850 | 81.850 | 81.257 | 186,443 |
| 2025-09-16 | 84.150 | 84.800 | 83.500 | 83.500 | 82.895 | 171,129 |
| 2025-09-15 | 84.350 | 84.900 | 83.750 | 83.900 | 83.292 | 136,373 |
| 2025-09-12 | 84.000 | 84.300 | 83.550 | 83.950 | 83.342 | 105,230 |
| 2025-09-11 | 83.500 | 83.900 | 82.950 | 83.700 | 83.093 | 109,150 |
| 2025-09-10 | 83.500 | 83.850 | 82.650 | 83.400 | 82.796 | 162,785 |
| 2025-09-09 | 83.700 | 84.000 | 82.550 | 83.250 | 82.647 | 144,737 |
| 2025-09-08 | 85.100 | 85.200 | 82.600 | 83.300 | 82.696 | 136,253 |
| 2025-09-05 | 85.750 | 86.000 | 84.200 | 84.800 | 84.185 | 122,352 |
| 2025-09-04 | 84.600 | 85.750 | 84.450 | 85.400 | 84.781 | 139,219 |
| 2025-09-03 | 85.350 | 85.800 | 84.450 | 84.750 | 84.136 | 129,873 |
| 2025-09-02 | 86.150 | 86.550 | 84.900 | 85.000 | 84.384 | 143,110 |
| 2025-09-01 | 85.950 | 86.550 | 85.700 | 86.150 | 85.526 | 106,736 |
| 2025-08-29 | 85.900 | 86.400 | 85.500 | 85.650 | 85.029 | 128,136 |
| 2025-08-28 | 86.350 | 87.050 | 85.950 | 86.200 | 85.575 | 117,279 |
| 2025-08-27 | 85.450 | 85.950 | 84.950 | 85.900 | 85.277 | 141,134 |
| 2025-08-26 | 86.700 | 87.200 | 85.150 | 85.150 | 84.533 | 616,370 |
| 2025-08-25 | 87.500 | 87.650 | 86.950 | 86.950 | 86.320 | 87,647 |
| 2025-08-22 | 86.100 | 87.800 | 86.100 | 87.250 | 86.618 | 153,751 |
| 2025-08-21 | 87.650 | 87.750 | 85.900 | 86.300 | 85.675 | 133,996 |
| 2025-08-20 | 88.750 | 89.050 | 87.600 | 87.650 | 87.015 | 191,165 |
| 2025-08-19 | 88.350 | 89.700 | 88.300 | 89.300 | 88.653 | 210,836 |
| 2025-08-18 | 87.650 | 88.200 | 87.200 | 87.950 | 87.313 | 106,180 |
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.