Exor N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	93.600	94.400	93.600	93.900	92.681	95,424
2025-02-24	94.400	94.650	93.400	93.900	92.681	81,467
2025-02-21	93.100	94.550	93.100	94.100	92.878	117,964
2025-02-20	93.650	94.000	92.700	93.000	91.793	102,553
2025-02-19	95.700	95.850	93.200	93.400	92.188	141,660
2025-02-18	96.450	96.950	95.700	95.700	94.458	102,918
2025-02-17	96.200	97.000	96.200	96.450	95.198	107,217
2025-02-14	94.700	96.800	94.550	96.200	94.951	153,337
2025-02-13	95.000	95.500	94.500	95.200	93.964	212,399
2025-02-12	93.750	94.500	93.600	93.700	92.484	135,607
2025-02-11	92.650	94.350	92.450	93.550	92.336	150,824
2025-02-10	92.400	93.100	92.100	92.750	91.546	91,483
2025-02-07	92.600	92.850	91.450	92.100	90.904	171,072
2025-02-06	92.400	93.000	91.700	92.150	90.954	98,667
2025-02-05	91.850	91.900	90.750	91.650	90.460	101,918
2025-02-04	89.050	92.600	87.700	92.100	90.904	357,945
2025-02-03	88.250	89.100	87.100	88.850	87.697	210,460
2025-01-31	91.550	92.100	91.350	91.750	90.559	168,809
2025-01-30	89.950	91.550	89.900	91.550	90.362	141,817
2025-01-29	91.550	91.600	89.800	89.950	88.782	117,128
2025-01-28	89.650	90.600	89.450	90.050	88.881	130,355
2025-01-27	89.800	90.000	89.000	89.600	88.437	113,066
2025-01-24	90.100	91.000	89.800	90.050	88.881	90,324
2025-01-23	90.400	90.700	89.750	90.100	88.930	121,910
2025-01-22	91.100	91.600	90.550	90.650	89.473	119,234
2025-01-21	91.700	91.750	90.750	90.800	89.621	150,649
2025-01-20	91.900	92.100	91.250	91.950	90.756	63,035
2025-01-17	90.900	91.750	90.400	91.750	90.559	164,935
2025-01-16	90.350	90.450	89.850	90.000	88.832	143,252
2025-01-15	88.550	89.850	87.850	89.650	88.486	130,047
2025-01-14	89.000	89.000	87.750	88.150	87.006	136,092
2025-01-13	88.900	89.100	87.750	88.250	87.104	138,311
2025-01-10	89.050	90.650	89.050	89.350	88.190	118,874
2025-01-09	88.900	89.650	88.600	89.300	88.141	93,734
2025-01-08	89.450	89.750	88.600	89.050	87.894	136,250
2025-01-07	89.400	89.900	88.750	89.400	88.239	142,346
2025-01-06	89.150	89.850	88.350	89.450	88.289	124,715
2025-01-03	89.050	89.450	87.250	87.500	86.364	107,318
2025-01-02	89.000	89.000	87.850	88.850	87.697	133,076
2024-12-31	88.300	88.900	88.250	88.550	87.401	41,770
2024-12-30	88.450	88.850	88.050	88.300	87.154	78,045
2024-12-27	88.000	88.950	88.000	88.600	87.450	116,808
2024-12-24	88.250	88.800	88.000	88.000	86.858	16,006
2024-12-23	88.250	88.550	87.800	88.050	86.907	200,359
2024-12-20	87.800	88.350	87.000	88.350	87.203	377,469
2024-12-19	88.550	89.500	88.050	88.350	87.203	194,224
2024-12-18	90.000	90.150	88.900	89.900	88.733	179,413
2024-12-17	89.600	90.450	89.250	89.250	88.091	168,468
2024-12-16	93.000	93.450	90.000	90.000	88.832	205,466
2024-12-13	94.300	94.950	93.750	93.750	92.533	124,409
2024-12-12	94.400	94.750	94.050	94.250	93.027	95,022
2024-12-11	94.000	94.550	93.900	94.300	93.076	114,542
2024-12-10	94.750	95.050	94.300	94.600	93.372	118,116
2024-12-09	95.400	96.250	95.150	95.200	93.964	124,652
2024-12-06	95.400	95.800	95.300	95.400	94.162	75,956
2024-12-05	94.350	95.250	94.150	95.250	94.014	126,068
2024-12-04	93.750	95.000	93.750	94.300	93.076	107,751
2024-12-03	93.950	94.150	93.200	93.750	92.533	148,823
2024-12-02	92.550	93.350	91.350	92.850	91.645	147,737
2024-11-29	92.950	94.050	92.950	93.650	92.434	113,248

← NewerPage 8 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.