Amsterdam - Delayed Quote
EUR
Exor N.V. (EXO.AS)
71.20
-0.25
(-0.35%)
At close: October 30 at 5:39:04 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
71.00
71.55
70.75
71.20
71.20
201,004
Oct 29, 2026
70.40
71.55
70.30
71.45
71.45
222,179
Oct 28, 2026
69.70
70.80
69.20
70.45
70.45
282,616
Oct 27, 2026
68.20
69.40
67.95
69.30
69.30
248,995
Oct 26, 2026
68.00
69.25
68.00
68.25
68.25
246,613
Oct 23, 2026
68.30
68.50
67.00
67.60
67.60
252,463
Oct 22, 2026
67.45
68.65
66.95
68.35
68.35
240,191
Oct 21, 2026
68.25
68.75
67.70
68.30
68.30
175,813
Oct 20, 2026
68.35
69.00
67.85
68.30
68.30
213,573
Oct 19, 2026
68.85
68.90
67.70
68.45
68.45
248,231
Oct 16, 2026
68.65
69.20
68.30
69.15
69.15
337,457
Oct 15, 2026
68.95
69.50
68.20
68.60
68.60
288,667
Oct 14, 2026
69.30
70.40
69.20
69.20
69.20
214,121
Oct 13, 2026
69.60
70.35
69.25
69.25
69.25
223,261
Oct 12, 2026
70.00
70.70
69.15
69.50
69.50
235,993
Oct 9, 2026
69.50
70.45
69.40
69.80
69.80
240,584
Oct 8, 2026
69.10
69.20
68.35
68.60
68.60
232,426
Oct 7, 2026
69.30
71.25
69.30
69.60
69.60
291,147
Oct 6, 2026
68.65
70.10
68.55
69.85
69.85
328,365
Oct 5, 2026
67.90
68.60
67.45
68.00
68.00
184,759
Oct 2, 2026
67.85
68.80
67.85
68.10
68.10
260,337
Oct 1, 2026
68.45
69.10
67.75
67.85
67.85
202,583
Sep 30, 2026
71.25
71.40
69.00
69.00
69.00
342,396
Sep 29, 2026
70.75
71.80
70.75
70.80
70.80
191,831
Sep 28, 2026
71.05
72.10
70.65
70.65
70.65
245,046
Sep 25, 2026
70.95
71.40
70.35
70.55
70.55
180,130
Sep 24, 2026
72.75
72.75
70.70
70.70
70.70
242,416
Sep 23, 2026
72.15
73.20
71.40
72.85
72.85
351,749
Sep 22, 2026
71.20
72.35
71.00
71.45
71.45
139,267
Sep 21, 2026
69.80
71.50
69.25
71.20
71.20
275,173
Sep 18, 2026
71.10
71.95
68.50
68.50
68.50
860,672
Sep 17, 2026
71.55
72.00
70.95
71.40
71.40
130,285
Sep 16, 2026
71.15
71.75
70.50
71.35
71.35
156,844
Sep 15, 2026
71.00
71.22
69.90
71.05
71.05
110,895
Sep 14, 2026
70.50
71.72
70.50
71.25
71.25
180,039
Sep 11, 2026
71.30
71.30
70.40
71.25
71.25
118,136
Sep 10, 2026
71.20
71.55
70.30
70.80
70.80
133,784
Sep 9, 2026
72.15
73.60
71.15
71.40
71.40
231,413
Sep 8, 2026
73.40
74.25
72.40
72.40
72.40
153,118
Sep 7, 2026
73.80
74.20
73.20
73.90
73.90
89,819
Sep 4, 2026
73.20
74.00
73.20
73.85
73.85
139,522
Sep 3, 2026
72.70
73.95
72.65
73.50
73.50
128,745
Sep 2, 2026
72.35
73.10
71.75
72.90
72.90
250,428
Sep 1, 2026
72.90
73.05
72.15
72.50
72.50
220,027
Aug 31, 2026
72.90
73.50
72.70
73.15
73.15
194,613
Aug 28, 2026
72.20
73.20
72.15
72.90
72.90
162,293
Aug 27, 2026
71.75
71.85
70.90
71.75
71.75
119,597
Aug 26, 2026
71.90
72.30
71.50
71.75
71.75
179,775
Aug 25, 2026
71.45
71.80
70.15
71.65
71.65
209,867
Aug 24, 2026
71.05
71.85
70.70
71.35
71.35
140,003
Aug 21, 2026
69.75
71.25
69.55
71.20
71.20
149,413
Aug 20, 2026
70.00
70.40
69.15
69.70
69.70
111,956
Aug 19, 2026
68.80
69.95
68.50
69.65
69.65
103,818
Aug 18, 2026
69.50
69.90
68.90
68.90
68.90
89,611
Aug 17, 2026
70.40
70.60
69.75
69.80
69.80
98,301
Aug 14, 2026
70.25
70.95
70.10
70.35
70.35
107,488
Aug 13, 2026
70.10
70.55
69.60
69.90
69.90
113,717
Aug 12, 2026
71.00
71.00
69.15
69.65
69.65
136,904
Aug 11, 2026
70.35
71.60
70.15
71.00
71.00
119,402
Aug 10, 2026
70.45
70.55
69.80
70.30
70.30
118,811
Aug 7, 2026
70.40
70.85
70.20
70.55
70.55
90,451
Aug 6, 2026
71.15
71.60
70.35
70.35
70.35
110,540
Aug 5, 2026
71.95
72.30
70.95
70.95
70.95
106,712
Aug 4, 2026
70.75
71.35
69.95
71.30
71.30
144,971
Aug 3, 2026
69.50
72.15
69.50
70.70
70.70
156,666
Jul 31, 2026
69.45
70.00
68.70
69.30
69.30
272,068
Jul 30, 2026
69.25
71.35
68.80
69.70
69.70
215,473
Jul 29, 2026
69.75
70.10
68.90
69.50
69.50
109,330
Jul 28, 2026
69.45
69.45
67.90
69.40
69.40
138,408
Jul 27, 2026
68.95
69.50
68.80
69.05
69.05
135,287
Jul 24, 2026
67.80
68.25
67.70
68.10
68.10
83,133
Jul 23, 2026
69.05
69.20
67.65
67.80
67.80
125,507
Jul 22, 2026
67.65
69.55
67.40
69.50
69.50
188,313
Jul 21, 2026
68.15
68.20
67.15
67.95
67.95
131,331
Jul 20, 2026
68.70
69.40
68.10
68.10
68.10
121,547
Jul 17, 2026
69.30
69.55
68.65
68.80
68.80
128,020
Jul 16, 2026
69.65
69.65
68.65
69.55
69.55
137,788
Jul 15, 2026
67.60
69.75
67.25
69.65
69.65
142,265
Jul 14, 2026
68.60
68.65
66.90
67.70
67.70
186,537
Jul 13, 2026
68.10
69.05
68.00
68.85
68.85
103,146
Jul 10, 2026
67.50
68.75
67.50
68.55
68.55
148,544
Jul 9, 2026
68.05
68.20
66.95
67.60
67.60
179,288
Jul 8, 2026
68.85
68.85
67.10
67.80
67.80
178,089
Jul 7, 2026
70.00
70.30
68.95
69.35
69.35
190,387
Jul 6, 2026
69.45
69.95
69.10
69.70
69.70
149,501
Jul 3, 2026
68.50
69.25
68.20
69.25
69.25
95,711
Jul 2, 2026
67.90
68.95
67.50
68.30
68.30
187,113
Jul 1, 2026
67.05
68.35
66.90
68.05
68.05
155,280
Jun 30, 2026
67.00
67.50
66.05
67.00
67.00
210,535
Jun 29, 2026
66.95
67.55
66.65
66.85
66.85
198,544
Jun 26, 2026
65.30
66.95
64.50
66.95
66.95
218,236
Jun 25, 2026
64.80
66.20
64.75
65.50
65.50
229,235
Jun 24, 2026
64.40
65.65
63.95
65.20
65.20
218,302
Jun 23, 2026
65.50
65.65
64.65
64.70
64.70
171,842
Jun 22, 2026
65.60
66.35
65.00
66.20
66.20
246,571
Jun 19, 2026
66.35
66.90
65.55
65.55
65.55
702,993
Jun 18, 2026
66.10
66.65
65.35
66.65
66.65
170,457
Jun 17, 2026
67.00
67.05
65.70
66.10
66.10
209,188
Jun 16, 2026
67.00
67.60
66.75
67.40
67.40
172,181
Jun 15, 2026
67.90
68.35
67.05
67.15
67.15
211,389
Jun 12, 2026
66.65
67.90
66.15
66.90
66.90
151,670
Jun 11, 2026
66.00
66.55
65.35
65.40
65.40
181,872
Jun 10, 2026
66.65
66.85
65.55
66.20
66.20
157,544
Jun 9, 2026
65.90
67.25
65.70
66.25
66.25
195,113
Jun 8, 2026
65.25
67.15
65.10
66.35
66.35
236,105
Jun 5, 2026
65.50
66.55
65.50
65.70
65.70
150,666
Jun 4, 2026
65.25
66.20
65.15
65.70
65.70
180,507
Jun 3, 2026
66.55
66.90
65.15
65.15
65.15
183,571
Jun 2, 2026
66.25
67.15
65.80
66.95
66.95
213,437
Jun 1, 2026
66.80
67.15
65.85
66.40
66.40
200,408
May 29, 2026
66.90
67.55
66.60
66.95
66.95
558,814
May 28, 2026
66.10
67.25
65.50
66.70
66.70
226,169
May 27, 2026
66.25
67.35
66.25
66.60
66.60
164,534
May 26, 2026
67.60
67.60
65.75
66.25
66.25
298,344
May 25, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
67.80
68.30
67.70
68.00
68.00
101,685
May 22, 2026
67.45
67.80
67.00
67.60
67.11
137,760
May 21, 2026
66.70
67.60
66.30
66.90
66.42
166,117
May 20, 2026
65.65
66.90
65.05
66.45
65.97
219,278
May 19, 2026
65.05
66.10
65.05
65.80
65.32
170,957
May 18, 2026
65.00
65.65
63.20
65.00
64.53
270,823
May 15, 2026
66.10
66.80
65.45
65.50
65.03
206,085
May 14, 2026
66.40
67.05
66.40
66.70
66.22
164,701
May 13, 2026
66.30
66.65
65.15
66.15
65.67
176,404
May 12, 2026
66.60
66.95
65.75
66.00
65.52
120,089
May 11, 2026
68.30
68.30
66.40
66.80
66.32
176,232
May 8, 2026
68.00
69.40
67.60
68.45
67.95
162,887
May 7, 2026
68.00
68.80
67.95
68.15
67.66
275,437
May 6, 2026
67.25
68.05
66.80
67.80
67.31
530,752
May 5, 2026
66.90
67.30
65.40
66.45
65.97
244,593
May 4, 2026
67.45
67.50
66.18
66.70
66.22
243,433
Apr 30, 2026
66.20
66.90
65.05
66.80
66.32
360,341
Apr 29, 2026
66.50
66.70
65.60
66.20
65.72
199,358
Apr 28, 2026
67.65
67.80
66.50
66.50
66.02
177,873
Apr 27, 2026
68.00
68.15
67.55
67.65
67.16
125,853
Apr 24, 2026
68.15
68.60
67.25
68.25
67.76
172,288
Apr 23, 2026
69.30
69.45
68.60
68.75
68.25
155,374
Apr 22, 2026
70.20
70.45
69.55
69.55
69.05
181,207
Apr 21, 2026
70.20
70.75
69.85
70.00
69.49
293,199
Apr 20, 2026
70.70
71.05
69.95
70.20
69.69
239,572
Apr 17, 2026
70.15
72.45
70.05
71.90
71.38
598,373
Apr 16, 2026
69.95
70.20
69.65
69.95
69.44
222,184
Apr 15, 2026
70.00
70.50
69.60
69.60
69.10
295,031
Apr 14, 2026
69.95
70.20
69.35
70.05
69.54
201,699
Apr 13, 2026
68.45
69.30
67.75
69.30
68.80
179,084
Apr 10, 2026
68.85
70.05
68.50
68.85
68.35
248,984
Apr 9, 2026
67.80
68.75
67.60
68.75
68.25
263,411
Apr 8, 2026
69.20
69.35
67.90
68.20
67.71
371,117
Apr 7, 2026
67.60
68.35
65.60
66.30
65.82
299,144
Apr 2, 2026
65.80
67.35
65.80
67.35
66.86
202,539
Apr 1, 2026
66.65
67.35
66.25
66.90
66.42
329,443
Mar 31, 2026
65.50
66.00
65.05
65.65
65.17
299,568
Mar 30, 2026
63.40
65.50
63.10
65.50
65.03
278,778
Mar 27, 2026
65.15
65.35
63.70
63.75
63.29
206,438
Mar 26, 2026
65.00
65.55
64.30
64.80
64.33
160,004
Mar 25, 2026
64.70
65.80
64.45
65.20
64.73
355,068
Mar 24, 2026
63.00
64.45
59.75
63.50
63.04
767,884
Mar 23, 2026
62.50
66.30
61.75
64.70
64.23
277,238
Mar 20, 2026
65.25
65.30
63.35
63.35
62.89
624,531
Mar 19, 2026
67.60
67.70
64.85
64.85
64.38
257,458
Mar 18, 2026
69.35
69.55
67.75
67.90
67.41
216,669
Mar 17, 2026
68.20
69.75
67.95
69.15
68.65
164,932
Mar 16, 2026
68.10
68.85
67.30
68.15
67.66
219,471
Mar 13, 2026
70.00
70.30
68.15
68.20
67.71
350,764
Mar 12, 2026
69.50
70.85
69.40
70.60
70.09
152,997
Mar 11, 2026
70.00
70.80
69.55
70.00
69.49
169,251
Mar 10, 2026
71.10
71.30
70.35
70.50
69.99
259,529
Mar 9, 2026
69.45
70.40
69.00
69.90
69.39
231,126
Mar 6, 2026
71.90
72.05
70.35
70.50
69.99
392,407
Mar 5, 2026
72.15
72.90
71.20
71.45
70.93
216,975
Mar 4, 2026
71.45
72.45
71.15
72.20
71.68
215,904
Mar 3, 2026
71.40
72.13
69.40
71.05
70.53
466,410
Mar 2, 2026
72.30
72.75
71.50
72.30
71.78
314,837
Feb 27, 2026
74.90
75.00
73.90
74.35
73.81
386,168
Feb 26, 2026
74.40
75.20
74.05
74.90
74.36
187,333
Feb 25, 2026
74.80
75.30
74.05
74.30
73.76
235,623
Feb 24, 2026
73.10
74.85
73.10
74.70
74.16
372,745
Feb 23, 2026
73.20
73.60
72.60
72.95
72.42
283,935
Feb 20, 2026
72.85
73.45
72.10
73.25
72.72
276,428
Feb 19, 2026
72.45
73.35
71.85
72.70
72.17
322,532
Feb 18, 2026
72.15
72.40
71.60
72.35
71.83
318,934
Feb 17, 2026
70.35
72.20
70.30
71.70
71.18
255,975
Feb 16, 2026
72.10
72.25
70.25
70.25
69.74
232,063
Feb 13, 2026
72.15
72.90
71.50
72.00
71.48
293,644
Feb 12, 2026
72.10
73.90
72.00
72.35
71.83
485,828
Feb 11, 2026
72.50
72.65
71.45
71.95
71.43
387,679
Feb 10, 2026
69.85
72.82
69.65
72.65
72.12
517,534
Feb 9, 2026
69.00
69.80
68.30
69.20
68.70
208,772
Feb 6, 2026
70.15
70.15
66.45
68.55
68.05
556,290
Feb 5, 2026
71.50
71.70
69.80
70.40
69.89
201,655
Feb 4, 2026
70.50
72.05
69.80
71.50
70.98
215,991
Feb 3, 2026
70.05
71.22
69.80
70.10
69.59
336,179
Feb 2, 2026
68.70
69.95
68.35
69.65
69.15
231,251
Jan 30, 2026
69.20
69.70
68.80
69.10
68.60
191,228
Jan 29, 2026
69.20
69.70
68.65
69.15
68.65
169,190
Jan 28, 2026
68.65
69.10
68.35
68.70
68.20
267,581
Jan 27, 2026
69.55
69.75
68.55
68.55
68.05
190,216
Jan 26, 2026
70.50
70.60
69.30
69.35
68.85
162,007
Jan 23, 2026
70.75
70.75
69.95
70.50
69.99
205,792
Jan 22, 2026
72.00
72.35
70.70
70.90
70.39
212,613
Jan 21, 2026
69.45
70.85
69.05
70.50
69.99
340,396
Jan 20, 2026
69.40
69.65
68.60
69.15
68.65
192,250
Jan 19, 2026
70.75
71.00
69.60
69.80
69.29
195,105
Jan 16, 2026
73.55
73.65
71.70
71.70
71.18
192,536
Jan 15, 2026
73.25
73.60
73.00
73.40
72.87
196,380
Jan 14, 2026
73.85
74.00
72.95
73.40
72.87
200,638
Jan 13, 2026
74.70
75.05
73.05
73.60
73.07
228,362
Jan 12, 2026
75.55
75.55
74.05
74.50
73.96
177,032
Jan 9, 2026
74.40
76.20
74.30
75.30
74.75
229,238
Jan 8, 2026
74.60
74.60
73.30
74.30
73.76
200,346
Jan 7, 2026
74.25
74.95
73.75
74.95
74.41
265,234
Jan 6, 2026
74.40
74.45
72.55
74.05
73.51
242,421
Jan 5, 2026
73.50
74.20
72.60
74.05
73.51
235,259
Jan 2, 2026
72.90
73.30
72.35
72.95
72.42
281,485
Dec 31, 2025
72.55
72.70
72.30
72.45
71.92
79,009
Dec 30, 2025
72.50
72.90
72.20
72.80
72.27
125,290
Dec 29, 2025
72.55
72.70
72.05
72.35
71.83
164,061
Dec 24, 2025
72.05
72.40
72.05
72.40
71.88
29,407
Dec 23, 2025
72.30
72.55
71.85
72.00
71.48
102,617
Dec 22, 2025
72.55
73.10
72.35
72.55
72.02
112,402
Dec 19, 2025
72.40
72.90
72.05
72.90
72.37
708,414
Dec 18, 2025
72.00
72.30
71.50
72.10
71.58
119,513
Dec 17, 2025
72.10
72.35
71.65
71.75
71.23
170,240
Dec 16, 2025
71.70
72.50
71.50
72.30
71.78
240,447
Dec 15, 2025
71.85
72.80
71.50
71.90
71.38
195,987
Dec 12, 2025
72.05
72.95
71.75
71.80
71.28
148,500
Dec 11, 2025
71.20
72.10
70.85
71.55
71.03
194,511
Dec 10, 2025
72.00
72.00
70.75
71.70
71.18
244,144
Dec 9, 2025
72.00
72.25
71.25
72.00
71.48
184,460
Dec 8, 2025
73.10
73.10
71.85
71.85
71.33
140,131
Dec 5, 2025
72.50
73.50
72.20
73.50
72.97
160,375
Dec 4, 2025
72.70
73.15
72.05
72.20
71.68
148,462
Dec 3, 2025
71.60
72.60
71.60
72.40
71.88
210,452
Dec 2, 2025
72.70
72.70
71.40
71.40
70.88
151,775
Dec 1, 2025
72.25
72.95
71.95
72.70
72.17
207,455
Nov 28, 2025
72.75
72.90
72.35
72.60
72.07
117,221
Nov 27, 2025
72.00
72.75
72.00
72.65
72.12
114,129
Nov 26, 2025
72.40
72.45
71.65
72.25
71.73
191,860
Nov 25, 2025
71.15
72.05
70.85
72.00
71.48
191,856
Nov 24, 2025
70.80
71.70
70.65
71.00
70.49
1,408,258
Nov 21, 2025
69.80
70.75
69.50
70.45
69.94
228,054
Nov 20, 2025
71.80
71.80
70.45
70.45
69.94
202,661
Nov 19, 2025
71.65
72.00
71.00
71.10
70.58
192,021
Nov 18, 2025
71.50
72.00
71.00
71.65
71.13
274,354
Nov 17, 2025
74.30
74.45
72.65
73.00
72.47
194,852
Nov 14, 2025
75.15
75.25
73.55
74.60
74.06
157,387
Nov 13, 2025
76.55
76.95
75.55
75.70
75.15
149,807
Nov 12, 2025
76.90
77.95
76.60
76.75
76.19
227,918
Nov 11, 2025
75.00
76.70
74.90
76.50
75.95
143,944
Nov 10, 2025
74.60
74.95
74.40
74.70
74.16
128,375
Nov 7, 2025
74.40
74.55
72.85
73.70
73.17
208,990
Nov 6, 2025
74.70
74.90
73.90
74.20
73.66
202,504
Nov 5, 2025
74.00
75.40
74.00
74.90
74.36
151,657
Nov 4, 2025
74.00
75.20
73.15
74.60
74.06
257,907
Nov 3, 2025
75.15
75.30
74.30
74.30
73.76
159,068
Oct 31, 2025
75.35
75.65
74.90
75.20
74.65
205,730
Oct 30, 2025
76.00
76.30
74.80
75.35
74.80
196,414
