Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	86.400	86.950	83.450	84.850	83.749	149,479
2025-05-22	88.000	88.400	86.050	86.400	85.278	135,188
2025-05-21	87.850	88.600	87.650	88.550	87.401	135,501
2025-05-20	87.800	88.550	87.100	88.400	87.252	113,914
2025-05-19	87.650	88.100	86.850	87.800	86.660	130,196
2025-05-16	88.300	88.650	87.700	87.800	86.660	121,501
2025-05-15	87.150	87.950	87.000	87.850	86.710	147,121
2025-05-14	88.250	88.450	86.750	87.850	86.710	187,262
2025-05-13	88.100	88.700	87.700	88.350	87.203	132,500
2025-05-12	86.200	89.500	86.200	88.150	87.006	216,552
2025-05-09	85.600	85.900	85.300	85.400	84.291	152,250
2025-05-08	84.400	85.050	83.900	84.800	83.699	241,624
2025-05-07	83.550	84.850	83.200	83.550	82.465	233,125
2025-05-06	83.700	84.200	82.550	83.350	82.268	228,023
2025-05-05	84.200	84.300	83.600	83.900	82.811	126,429
2025-05-02	83.800	84.300	82.700	84.000	82.910	274,346
2025-04-30	82.450	82.900	80.900	82.900	81.824	1,143,083
2025-04-29	82.000	82.800	81.700	82.350	81.281	272,142
2025-04-28	82.850	84.000	82.550	82.650	81.577	165,917
2025-04-25	83.200	83.250	82.100	82.450	81.380	199,176
2025-04-24	80.900	82.800	80.550	82.600	81.528	233,037
2025-04-23	79.800	80.850	79.650	80.150	79.110	186,984
2025-04-22	78.200	78.950	77.600	78.950	77.925	200,112
2025-04-17	78.300	78.350	77.500	78.300	77.284	214,695
2025-04-16	78.000	78.400	77.450	78.350	77.333	207,387
2025-04-15	77.700	78.850	77.600	78.650	77.629	186,242
2025-04-14	78.000	78.050	77.000	77.050	76.050	140,847
2025-04-11	76.400	76.650	74.550	76.050	75.063	162,746
2025-04-10	82.150	82.150	76.100	76.100	75.112	232,530
2025-04-09	74.000	75.800	73.650	74.250	73.286	226,508
2025-04-08	77.650	78.100	76.000	76.900	75.902	232,248
2025-04-07	70.800	79.000	70.800	75.450	74.471	436,314
2025-04-04	80.400	80.650	75.250	76.350	75.359	368,961
2025-04-03	80.750	82.950	80.700	81.200	80.146	218,217
2025-04-02	83.450	84.050	82.600	82.750	81.676	167,639
2025-04-01	84.300	84.650	83.450	84.100	83.008	238,603
2025-03-31	86.100	86.850	83.500	83.550	82.465	299,507
2025-03-28	90.350	91.050	88.100	88.100	86.956	232,730
2025-03-27	91.100	91.450	88.500	90.850	89.671	308,800
2025-03-26	91.900	91.950	89.600	89.750	88.585	348,705
2025-03-25	91.150	92.150	90.750	91.150	89.967	192,723
2025-03-24	91.100	91.400	90.100	91.050	89.868	205,896
2025-03-21	90.450	90.750	89.350	90.250	89.078	554,427
2025-03-20	90.250	90.800	89.550	90.750	89.572	156,203
2025-03-19	89.950	90.150	89.050	90.050	88.881	187,269
2025-03-18	90.700	91.450	89.700	90.100	88.930	130,165
2025-03-17	89.400	90.450	89.300	90.200	89.029	130,800
2025-03-14	88.500	89.600	87.950	89.600	88.437	182,957
2025-03-13	88.800	89.000	87.750	88.450	87.302	227,372
2025-03-12	88.750	89.450	87.950	89.450	88.289	204,264
2025-03-11	89.900	91.150	87.950	88.450	87.302	200,554
2025-03-10	92.800	93.000	89.950	89.950	88.782	235,314
2025-03-07	93.000	93.650	91.700	92.650	91.447	254,134
2025-03-06	93.250	93.550	91.600	93.400	92.188	181,454
2025-03-05	94.000	94.000	92.300	92.400	91.201	203,035
2025-03-04	94.400	94.700	91.700	92.450	91.250	317,169
2025-03-03	93.800	95.900	93.250	95.150	93.915	185,963
2025-02-28	93.400	94.250	91.550	93.600	92.385	421,972
2025-02-27	96.850	98.100	90.750	94.100	92.878	802,100
2025-02-26	93.950	94.550	93.200	93.750	92.533	174,960

← NewerPage 7 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.