Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Brussels - Delayed Quote EUR

Exmar NV (EXM.BR)

Compare
11.50
0.00
(0.00%)
At close: April 14 at 5:35:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202511.5011.5211.5011.5011.5027,474
Apr 11, 202511.5011.5211.5011.5011.5020,266
Apr 10, 202511.5211.5611.5211.5211.5217,984
Apr 9, 202511.5211.5411.5211.5211.5224,501
Apr 8, 202511.5011.5411.5011.5211.5212,994
Apr 7, 202511.5011.5211.5011.5011.5073,717
Apr 4, 202511.5211.5411.5211.5211.5211,928
Apr 3, 202511.5211.5411.5211.5211.526,034
Apr 2, 202511.5411.5611.5211.5211.5211,502
Apr 1, 202511.5411.5611.5011.5411.5421,558
Mar 31, 202511.5411.5811.5411.5411.543,334
Mar 28, 202511.6611.6611.5811.6011.60661
Mar 27, 202511.6211.7011.5411.5411.545,553
Mar 26, 202511.7011.7011.6211.6211.624,110
Mar 25, 202511.6011.7011.5611.6211.627,748
Mar 24, 202511.5011.6011.5011.6011.6012,350
Mar 21, 202511.4611.5011.4611.5011.5063,499
Mar 20, 202511.3611.4411.3611.4411.447,569
Mar 19, 202511.4611.4611.4211.4411.445,991
Mar 18, 202511.4411.4611.4211.4411.442,833
Mar 17, 202511.4211.4411.4011.4411.4410,586
Mar 14, 202511.2011.4611.0811.4011.407,268
Mar 13, 202511.4411.4411.3611.3611.3622,177
Mar 12, 202511.4211.4411.3811.4411.4435,555
Mar 11, 202511.4611.4611.4211.4211.425,819
Mar 10, 202511.4011.4611.4011.4611.463,002
Mar 7, 202511.4011.4811.4011.4211.4250,298
Mar 6, 202511.4411.4811.4411.4411.4411,018
Mar 5, 202511.4411.4811.4411.4411.442,843
Mar 4, 202511.4411.4811.4411.4411.446,409
Mar 3, 202511.4411.4811.4011.4411.4437,522
Feb 28, 202511.4011.4811.4011.4411.448,233
Feb 27, 202511.4611.4811.4411.4411.448,380
Feb 26, 202511.4611.4811.4411.4611.465,918
Feb 25, 202511.4811.5011.4411.4611.4639,388
Feb 24, 202511.5011.5011.4611.4811.4827,941
Feb 21, 202511.5011.5011.5011.5011.5011,395
Feb 20, 202511.5011.5211.5011.5011.5020,347
Feb 19, 202511.5011.5411.5011.5011.507,066
Feb 18, 202511.5011.5211.5011.5211.5219,005
Feb 17, 202511.5011.5411.5011.5011.5021,079
Feb 14, 202511.5011.5211.5011.5011.5034,251
Feb 13, 202511.5011.5211.5011.5211.5219,458
Feb 12, 202511.5011.5411.5011.5211.5235,122
Feb 11, 202511.5011.5211.5011.5011.5049,730
Feb 10, 202511.5011.5211.5011.5011.5018,781
Feb 7, 202511.5011.5211.5011.5011.5016,191
Feb 6, 202511.5211.5411.5011.5011.5033,703
Feb 5, 202511.4011.5411.4011.5211.5239,771
Feb 4, 202511.3811.4011.3811.3811.382,755
Feb 3, 202511.3611.4411.3611.3611.367,650
Jan 31, 202511.4011.4811.4011.4811.486,346
Jan 30, 202511.3411.4411.3411.4011.4031,020
Jan 29, 202511.3411.3811.3411.3611.3613,847
Jan 28, 202511.3811.3811.3611.3611.3610,439
Jan 27, 202511.4011.4211.3411.3811.3825,520
Jan 24, 202511.4811.5011.4411.4411.4411,967
Jan 23, 202511.5011.5011.4811.5011.5011,498
Jan 22, 202511.5011.5411.5011.5211.5249,230
Jan 21, 202511.5011.5211.5011.5211.5232,100
Jan 20, 202511.5011.5211.5011.5011.5013,903
Jan 17, 202511.5011.5211.5011.5011.5015,002
Jan 16, 202511.5011.5211.5011.5011.5015,618
Jan 15, 202511.5011.5211.5011.5011.5028,314
Jan 14, 202511.5211.5211.5011.5011.50259,652
Jan 13, 202511.5011.5211.5011.5211.5260,824
Jan 10, 202511.5011.5211.4811.5011.5087,639
Jan 9, 202511.5011.5211.4811.5211.5221,398
Jan 8, 202511.4811.5211.4811.5211.5291,227
Jan 7, 202511.4811.5011.4811.4811.4825,805
Jan 6, 202511.5011.5011.4811.5011.5020,877
Jan 3, 202511.4811.5011.4811.5011.5012,940
Jan 2, 202511.4611.5011.4611.5011.5071,986
Dec 31, 202411.4611.4811.4611.4611.4632,336
Dec 30, 202411.4611.4811.4611.4611.46152,447
Dec 27, 202411.4611.4811.4611.4611.4634,804
Dec 24, 202411.4011.4611.4011.4611.4634,166
Dec 23, 202411.4211.4411.4011.4011.4023,195
Dec 20, 202411.4011.4611.4011.4611.4688,751
Dec 19, 202411.3811.4111.3811.4011.4042,417
Dec 18, 202411.3811.4211.3811.4011.4056,213
Dec 17, 202411.3411.4011.3411.4011.4064,255
Dec 16, 202411.3811.4011.3411.3411.34138,944
Dec 13, 202411.3411.4011.3411.3811.38227,147
Dec 12, 202411.3411.3611.3211.3411.3438,695
Dec 11, 202411.2211.3411.2211.3011.30147,421
Dec 10, 202411.2211.2411.2211.2211.2249,356
Dec 9, 202411.2211.2411.2211.2211.2282,883
Dec 6, 202411.2011.2011.1811.1811.18148,039
Dec 5, 202411.1811.2011.1811.2011.20159,907
Dec 4, 202411.1811.2011.1811.2011.20366,086
Dec 3, 202411.2011.3411.0811.1811.18598,234
Dec 2, 20248.258.808.108.798.7927,160
Nov 29, 20248.278.478.278.308.308,238
Nov 28, 20248.148.368.148.368.368,154
Nov 27, 20248.008.208.008.208.209,850
Nov 26, 20248.068.148.008.038.032,883
Nov 25, 20248.068.158.068.068.061,156
Nov 22, 20248.058.197.998.078.0710,394
Nov 21, 20248.138.258.068.108.1012,968
Nov 20, 20247.988.267.988.198.1910,749
Nov 19, 20248.278.327.978.008.0036,474
Nov 18, 20248.198.288.198.288.286,911
Nov 15, 20247.988.157.968.158.158,821
Nov 14, 20247.878.037.857.977.9737,536
Nov 13, 20247.717.887.707.877.8732,285
Nov 12, 20247.937.937.707.717.7119,278
Nov 11, 20248.028.157.988.018.0149,369
Nov 8, 20247.767.807.637.677.6712,389
Nov 7, 20247.637.817.617.767.7626,820
Nov 6, 20247.907.907.607.607.6012,539
Nov 5, 20247.747.747.607.607.6028,642
Nov 4, 20247.747.787.667.777.778,353
Nov 1, 20247.837.837.627.647.648,333
Oct 31, 20247.707.727.667.717.714,660
Oct 30, 20248.098.097.577.607.60131,581
Oct 29, 20248.268.267.908.128.1210,880
Oct 28, 20247.968.107.567.637.6330,439
Oct 25, 20248.398.507.817.927.9234,640
Oct 24, 20248.428.458.358.358.358,586
Oct 23, 20248.408.578.408.428.4213,850
Oct 22, 20248.578.578.368.368.3615,950
Oct 21, 20249.309.328.388.578.5774,604
Oct 18, 20249.399.399.289.309.3013,524
Oct 17, 20249.409.499.249.309.3017,865
Oct 16, 20249.629.629.479.489.484,528
Oct 15, 20249.599.699.479.489.487,050
Oct 14, 20249.3510.009.349.589.5836,520
Oct 11, 20249.299.319.279.279.272,742
Oct 10, 20249.309.349.269.309.309,171
Oct 9, 20249.279.309.269.299.292,599
Oct 8, 20249.219.349.219.269.2619,295
Oct 7, 20249.259.299.219.259.2513,492
Oct 4, 20249.009.239.009.209.2019,990
Oct 3, 20249.049.048.918.958.959,080
Oct 2, 20249.039.048.999.049.045,019
Oct 1, 20249.009.088.918.958.957,160
Sep 30, 20248.639.158.638.828.8246,417
Sep 27, 20248.528.698.488.658.658,260
Sep 26, 20248.688.688.458.478.4715,306
Sep 25, 20248.688.808.638.808.805,122
Sep 24, 20248.808.808.718.728.721,955
Sep 23, 20248.798.808.478.808.805,444
Sep 20, 20248.758.808.448.798.7910,348
Sep 19, 20248.608.668.408.668.669,075
Sep 18, 20248.808.808.108.808.8018,169
Sep 17, 20248.788.858.658.678.6711,572
Sep 16, 20248.668.908.668.718.717,258
Sep 13, 20248.908.908.658.658.654,064
Sep 12, 20249.009.008.618.658.6513,801
Sep 11, 20249.109.108.668.858.8518,192
Sep 10, 20248.869.008.839.009.005,385
Sep 9, 20249.009.278.818.878.8725,137
Sep 6, 20248.538.888.528.648.6417,584
Sep 5, 20248.778.928.708.818.818,513
Sep 4, 20248.628.838.628.758.7514,610
Sep 3, 20248.628.808.628.738.738,370
Sep 2, 20248.498.708.368.708.7014,896
Aug 30, 20248.288.508.288.448.447,031
Aug 29, 20248.258.478.248.308.306,318
Aug 28, 20248.118.488.118.228.2215,090
Aug 27, 20248.108.228.108.138.137,658
Aug 26, 20248.228.228.088.108.106,274
Aug 23, 20248.158.288.048.288.2819,055
Aug 22, 20248.208.208.058.098.0915,359
Aug 21, 20248.008.228.008.128.1217,385
Aug 20, 20247.848.007.847.997.9914,737
Aug 19, 20247.607.937.607.847.847,001
Aug 16, 20247.767.797.407.797.7922,362
Aug 15, 20247.777.807.757.767.765,553
Aug 14, 20247.787.927.747.807.805,885
Aug 13, 20247.937.937.787.787.7810,968
Aug 12, 20247.757.957.757.757.7512,187
Aug 9, 20247.907.907.717.747.743,023
Aug 8, 20247.707.857.707.827.827,628
Aug 7, 20247.657.957.657.667.6614,055
Aug 6, 20247.517.887.517.857.859,214
Aug 5, 20247.687.837.517.527.5215,253
Aug 2, 20247.737.907.707.707.704,105
Aug 1, 20247.667.957.667.897.894,904
Jul 31, 20247.807.957.637.667.6610,660
Jul 30, 20247.737.957.657.807.8010,082
Jul 29, 20247.537.807.537.797.797,180
Jul 26, 20247.757.757.517.537.539,211
Jul 25, 20247.667.757.667.707.706,890
Jul 24, 20247.757.757.667.667.665,639
Jul 23, 20247.757.757.667.737.737,997
Jul 22, 20247.757.757.707.757.755,877
Jul 19, 20247.737.737.657.707.702,691
Jul 18, 20247.607.757.607.737.739,845
Jul 17, 20247.707.737.607.607.602,978
Jul 16, 20247.667.737.607.607.603,693
Jul 15, 20247.597.757.557.557.5516,091
Jul 12, 20247.597.757.597.597.594,642
Jul 11, 20247.597.757.597.597.592,602
Jul 10, 20247.737.737.577.597.593,834
Jul 9, 20247.737.757.547.547.544,538
Jul 8, 20247.687.737.537.667.6610,239
Jul 5, 20247.607.727.527.527.527,517
Jul 4, 20247.567.737.517.567.564,066
Jul 3, 20247.407.727.407.627.625,173
Jul 2, 20247.487.697.387.697.6911,220
Jul 1, 20247.507.507.307.507.503,541
Jun 28, 20247.307.507.307.307.3012,266
Jun 27, 20247.457.487.347.347.346,443
Jun 26, 20247.507.507.417.457.452,955
Jun 25, 20247.557.557.477.507.503,229
Jun 24, 20247.457.557.407.557.553,192
Jun 21, 20247.577.577.407.507.501,962
Jun 20, 20247.407.447.407.407.401,667
Jun 19, 20247.407.597.407.407.4010,170
Jun 18, 20247.547.547.407.407.401,215
Jun 17, 20247.367.557.357.357.356,459
Jun 14, 20247.417.607.357.367.366,338
Jun 13, 20247.437.487.417.487.482,898
Jun 12, 20247.517.517.427.437.4310,703
Jun 11, 20247.507.567.507.517.516,079
Jun 10, 20247.757.757.527.557.557,795
Jun 7, 20247.667.687.527.527.527,264
Jun 6, 20247.517.687.517.577.571,516
Jun 5, 20247.507.687.507.517.5110,386
Jun 4, 20247.667.667.467.507.503,660
Jun 3, 20247.527.647.447.487.486,441
May 31, 20247.667.667.437.467.466,802
May 30, 20247.417.547.417.517.512,899
May 29, 20247.597.687.287.417.4110,604
May 28, 20247.757.757.597.597.5917,536
May 27, 2024 0.78 Dividend
May 27, 20247.527.777.407.777.7718,468
May 24, 20248.108.107.717.787.0039,524
May 23, 20248.198.198.028.027.2211,579
May 22, 20248.258.258.028.047.2314,786
May 21, 20248.028.258.028.257.4223,233
May 20, 20248.148.187.988.027.2224,245
May 17, 20248.108.177.958.147.3226,171
May 16, 20247.988.007.958.007.2023,777
May 15, 20247.857.977.797.957.156,871
May 14, 20247.857.857.807.857.065,189
May 13, 20247.807.857.797.857.063,269
May 10, 20247.657.807.657.807.022,912
May 9, 20247.727.857.627.626.863,495
May 8, 20247.707.867.517.516.7612,040
May 7, 20247.517.707.517.706.935,802
May 6, 20247.607.707.537.606.847,133
May 3, 20247.657.707.517.606.848,466
May 2, 20247.717.717.577.656.883,770
Apr 30, 20247.657.747.657.716.9410,541
Apr 29, 20247.707.707.627.706.934,733
Apr 26, 20247.607.707.607.706.934,739
Apr 25, 20247.597.647.597.606.843,091
Apr 24, 20247.517.707.517.616.857,148
Apr 23, 20247.537.657.517.516.763,561
Apr 22, 20247.657.757.447.536.789,540
Apr 19, 20247.557.647.547.646.8710,121
Apr 18, 20247.527.607.417.556.7912,038
Apr 17, 20247.487.657.467.596.837,996
Apr 16, 20247.577.607.467.466.714,384
Apr 15, 20247.597.607.557.576.814,306

Related Tickers

9TG.F Gaztransport & Technigaz SA
131.90
+0.23%
 
TE.PA Technip Energies N.V.
28.62
+4.61%
 
SUBC.OL Subsea 7 S.A.
145.50
+2.90%
 
FUR.AS Fugro N.V.
12.95
+2.13%
 
SBMO.AS SBM Offshore N.V.
16.33
+2.19%
 
PFC.L Petrofac Limited
5.70
+2.52%
 
LB LandBridge Company LLC
67.92
+3.39%
 
TS Tenaris S.A.
31.97
-1.14%
 
BKR Baker Hughes Company
37.81
-0.32%
 
SLB Schlumberger Limited
33.92
-0.12%