Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	87.550	87.900	87.150	87.750	87.114	216,514
2025-08-14	86.750	87.200	86.400	86.850	86.221	122,289
2025-08-13	86.150	86.600	85.950	86.400	85.774	144,628
2025-08-12	87.100	87.700	86.100	86.250	85.625	125,526
2025-08-11	87.550	87.650	86.650	86.650	86.022	128,758
2025-08-08	85.350	87.500	85.250	87.200	86.568	154,410
2025-08-07	85.000	85.600	84.400	85.100	84.483	112,173
2025-08-06	86.100	86.450	84.600	84.950	84.334	158,848
2025-08-05	84.350	86.050	84.100	85.550	84.930	132,282
2025-08-04	83.450	84.200	83.200	83.750	83.143	139,022
2025-08-01	84.400	84.750	82.750	83.050	82.448	190,358
2025-07-31	90.600	90.600	84.300	84.750	84.136	498,086
2025-07-30	91.150	91.250	90.100	90.100	89.447	100,187
2025-07-29	91.300	92.450	90.950	91.200	90.539	129,938
2025-07-28	92.000	92.750	91.100	91.400	90.738	156,582
2025-07-25	90.950	91.500	90.350	90.700	90.043	116,336
2025-07-24	91.350	91.500	90.600	91.250	90.589	110,935
2025-07-23	89.950	90.900	89.500	90.750	90.092	105,853
2025-07-22	89.200	89.400	88.350	88.650	88.007	99,369
2025-07-21	89.500	90.050	89.000	89.500	88.851	81,645
2025-07-18	89.350	90.200	88.950	89.500	88.851	117,001
2025-07-17	88.850	89.500	88.600	89.000	88.355	100,553
2025-07-16	87.750	88.850	87.650	87.750	87.114	120,336
2025-07-15	88.650	89.400	88.250	88.250	87.610	90,216
2025-07-14	88.850	89.100	87.900	88.150	87.511	84,961
2025-07-11	90.000	90.150	89.150	89.700	89.050	120,128
2025-07-10	89.000	90.200	88.750	90.100	89.447	103,744
2025-07-09	88.200	89.200	87.750	88.550	87.908	133,049
2025-07-08	87.000	88.250	86.800	88.200	87.561	247,266
2025-07-07	86.850	87.700	86.400	87.300	86.667	143,603
2025-07-04	87.400	87.400	86.350	86.600	85.972	106,540
2025-07-03	87.200	88.150	86.900	87.750	87.114	127,933
2025-07-02	86.950	87.350	86.050	86.800	86.171	141,262
2025-07-01	85.700	86.300	84.850	86.300	85.675	176,397
2025-06-30	86.400	86.400	85.200	85.600	84.980	282,485
2025-06-27	83.800	86.050	83.800	85.900	85.277	134,701
2025-06-26	84.250	84.250	82.800	83.250	82.647	112,091
2025-06-25	82.600	84.300	82.600	83.900	83.292	196,263
2025-06-24	82.950	83.300	82.400	82.400	81.803	112,792
2025-06-23	81.400	82.200	81.150	81.250	80.661	108,173
2025-06-20	81.650	81.900	81.100	81.900	81.306	562,230
2025-06-19	80.750	81.600	80.500	81.100	80.512	102,487
2025-06-18	81.550	81.775	81.000	81.350	80.760	114,787
2025-06-17	81.400	82.300	80.950	81.750	81.157	191,312
2025-06-16	80.950	82.250	80.950	81.900	81.306	135,869
2025-06-13	81.100	81.850	80.800	80.950	80.363	128,839
2025-06-12	84.750	85.050	82.450	82.450	81.852	172,930
2025-06-11	86.200	86.550	85.850	85.950	85.327	159,686
2025-06-10	85.100	86.050	84.900	86.050	85.426	163,392
2025-06-09	84.500	85.600	84.500	84.750	84.136	92,872
2025-06-06	84.350	85.000	84.300	84.750	84.136	79,139
2025-06-05	84.000	84.850	83.550	84.400	83.788	138,050
2025-06-04	84.700	84.750	83.750	83.750	83.143	168,438
2025-06-03	83.900	84.400	83.250	84.400	83.788	105,602
2025-06-02	84.050	84.450	83.050	83.900	83.292	139,718
2025-05-30	84.250	85.300	84.150	84.800	84.185	875,135
2025-05-29	85.300	85.850	84.400	84.400	83.788	88,816
2025-05-28	85.900	85.950	84.550	84.550	83.937	103,035
2025-05-27	85.450	86.500	85.450	85.800	85.178	100,937
2025-05-26	85.650	86.000	85.300	85.750	85.128	73,160

← NewerPage 6 of 18 · 1,070 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.