Amsterdam - Delayed Quote EUR

Exor N.V. (EXO.AS)

91.05

+0.25

+(0.28%)

As of 1:56:58 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	91.10	91.60	91.05	91.05	91.05	37,099
Jan 21, 2025	91.70	91.75	90.75	90.80	90.80	150,649
Jan 20, 2025	91.90	92.10	91.25	91.95	91.95	63,035
Jan 17, 2025	90.90	91.75	90.40	91.75	91.75	164,935
Jan 16, 2025	90.35	90.45	89.85	90.00	90.00	143,252
Jan 15, 2025	88.55	89.85	87.85	89.65	89.65	130,047
Jan 14, 2025	89.00	89.00	87.75	88.15	88.15	136,092
Jan 13, 2025	88.90	89.10	87.75	88.25	88.25	138,311
Jan 10, 2025	89.05	90.65	89.05	89.35	89.35	118,874
Jan 9, 2025	88.90	89.65	88.60	89.30	89.30	93,734
Jan 8, 2025	89.45	89.75	88.60	89.05	89.05	136,250
Jan 7, 2025	89.40	89.90	88.75	89.40	89.40	142,346
Jan 6, 2025	89.15	89.85	88.35	89.45	89.45	124,715
Jan 3, 2025	89.05	89.45	87.25	87.50	87.50	107,318
Jan 2, 2025	89.00	89.00	87.85	88.85	88.85	133,076
Dec 31, 2024	88.30	88.90	88.25	88.55	88.55	41,770
Dec 30, 2024	88.45	88.85	88.05	88.30	88.30	78,045
Dec 27, 2024	88.00	88.95	88.00	88.60	88.60	116,808
Dec 24, 2024	88.25	88.80	88.00	88.00	88.00	16,006
Dec 23, 2024	88.25	88.55	87.80	88.05	88.05	200,359
Dec 20, 2024	87.80	88.35	87.00	88.35	88.35	377,469
Dec 19, 2024	88.55	89.50	88.05	88.35	88.35	194,224
Dec 18, 2024	90.00	90.15	88.90	89.90	89.90	179,413
Dec 17, 2024	89.60	90.45	89.25	89.25	89.25	168,468
Dec 16, 2024	93.00	93.45	90.00	90.00	90.00	205,466
Dec 13, 2024	94.30	94.95	93.75	93.75	93.75	124,409
Dec 12, 2024	94.40	94.75	94.05	94.25	94.25	95,022
Dec 11, 2024	94.00	94.55	93.90	94.30	94.30	114,542
Dec 10, 2024	94.75	95.05	94.30	94.60	94.60	118,116
Dec 9, 2024	95.40	96.25	95.15	95.20	95.20	124,652
Dec 6, 2024	95.40	95.80	95.30	95.40	95.40	75,956
Dec 5, 2024	94.35	95.25	94.15	95.25	95.25	126,068
Dec 4, 2024	93.75	95.00	93.75	94.30	94.30	107,751
Dec 3, 2024	93.95	94.15	93.20	93.75	93.75	148,823
Dec 2, 2024	92.55	93.35	91.35	92.85	92.85	147,737
Nov 29, 2024	92.95	94.05	92.95	93.65	93.65	113,248
Nov 28, 2024	93.85	94.15	93.30	93.30	93.30	63,363
Nov 27, 2024	93.75	94.05	93.00	93.55	93.55	111,814
Nov 26, 2024	95.05	95.25	93.90	93.90	93.90	148,695
Nov 25, 2024	95.95	97.00	95.75	96.00	96.00	977,627
Nov 22, 2024	94.95	95.50	93.45	95.20	95.20	144,264
Nov 21, 2024	92.85	94.45	92.30	94.35	94.35	160,395
Nov 20, 2024	94.65	94.70	93.10	93.20	93.20	90,689
Nov 19, 2024	94.55	94.95	92.80	94.05	94.05	128,859
Nov 18, 2024	93.80	94.70	93.30	94.45	94.45	111,550
Nov 15, 2024	94.55	94.75	93.55	93.60	93.60	157,180
Nov 14, 2024	94.55	95.00	93.25	94.85	94.85	155,820
Nov 13, 2024	92.75	93.15	91.70	93.15	93.15	148,563
Nov 12, 2024	95.00	95.00	92.75	93.05	93.05	162,063
Nov 11, 2024	95.00	95.85	94.75	95.55	95.55	88,004
Nov 8, 2024	95.40	95.75	94.00	94.65	94.65	99,649
Nov 7, 2024	93.95	95.85	93.85	95.55	95.55	138,747
Nov 6, 2024	94.15	95.50	93.35	93.35	93.35	210,329
Nov 5, 2024	97.05	97.15	91.85	93.05	93.05	274,369
Nov 4, 2024	97.35	98.00	96.65	96.65	96.65	88,065
Nov 1, 2024	97.15	98.20	97.15	97.70	97.70	64,038
Oct 31, 2024	96.20	97.60	96.20	97.20	97.20	198,419
Oct 30, 2024	99.35	99.55	97.30	97.30	97.30	171,948
Oct 29, 2024	100.10	101.20	99.40	99.80	99.80	150,960
Oct 28, 2024	99.15	99.65	98.15	99.55	99.55	145,067
Oct 25, 2024	99.20	99.95	98.80	99.80	99.80	92,676
Oct 24, 2024	98.75	99.90	98.75	99.35	99.35	150,243
Oct 23, 2024	97.70	98.70	97.70	98.65	98.65	140,615
Oct 22, 2024	97.70	98.20	97.20	98.05	98.05	101,873
Oct 21, 2024	98.60	98.95	97.90	97.90	97.90	102,169
Oct 18, 2024	98.60	99.30	98.40	98.70	98.70	121,171
Oct 17, 2024	98.00	98.85	97.70	98.60	98.60	127,868
Oct 16, 2024	97.45	98.15	97.45	97.95	97.95	124,209
Oct 15, 2024	98.00	99.00	97.55	98.00	98.00	196,797
Oct 14, 2024	97.95	98.30	97.65	98.00	98.00	142,349
Oct 11, 2024	96.55	97.15	96.00	96.85	96.85	110,445
Oct 10, 2024	96.95	96.95	96.50	96.60	96.60	88,100
Oct 9, 2024	96.50	96.80	96.05	96.80	96.80	166,240
Oct 8, 2024	95.75	96.65	95.70	96.40	96.40	130,823
Oct 7, 2024	96.55	96.95	95.90	96.80	96.80	151,755
Oct 4, 2024	96.30	97.05	96.10	96.40	96.40	150,154
Oct 3, 2024	97.10	97.15	95.65	96.15	96.15	197,415
Oct 2, 2024	98.10	98.25	96.65	97.20	97.20	188,132
Oct 1, 2024	96.30	97.95	96.30	97.15	97.15	202,281
Sep 30, 2024	99.00	99.00	94.55	96.15	96.15	437,767
Sep 27, 2024	98.50	100.00	98.40	100.00	100.00	247,066
Sep 26, 2024	98.00	99.00	98.00	98.30	98.30	152,631
Sep 25, 2024	99.55	100.00	97.65	97.65	97.65	141,355
Sep 24, 2024	100.00	100.20	97.70	98.55	98.55	129,763
Sep 23, 2024	97.20	98.95	97.10	98.95	98.95	125,589
Sep 20, 2024	98.50	98.60	97.25	97.45	97.45	257,242
Sep 19, 2024	98.85	99.30	98.40	99.30	99.30	161,077
Sep 18, 2024	97.90	98.35	97.45	97.85	97.85	172,887
Sep 17, 2024	97.75	98.80	97.75	97.90	97.90	130,107
Sep 16, 2024	97.80	97.90	97.25	97.65	97.65	134,744
Sep 13, 2024	98.05	98.90	97.85	98.55	98.55	86,994
Sep 12, 2024	98.35	98.55	97.05	98.00	98.00	113,433
Sep 11, 2024	97.45	98.25	96.70	97.45	97.45	127,944
Sep 10, 2024	98.15	99.00	96.30	97.45	97.45	174,216
Sep 9, 2024	97.70	98.85	97.70	98.60	98.60	113,441
Sep 6, 2024	98.10	99.00	97.30	97.40	97.40	153,707
Sep 5, 2024	98.90	99.45	97.75	98.20	98.20	138,932
Sep 4, 2024	98.10	99.45	98.10	99.00	99.00	122,769
Sep 3, 2024	100.70	101.00	99.35	99.55	99.55	111,040
Sep 2, 2024	100.80	100.80	99.90	100.50	100.50	125,019
Aug 30, 2024	100.70	101.30	100.40	100.60	100.60	375,496
Aug 29, 2024	99.35	100.80	99.20	100.80	100.80	119,980
Aug 28, 2024	99.50	99.90	98.90	99.65	99.65	99,057
Aug 27, 2024	99.05	99.50	98.75	99.15	99.15	115,890
Aug 26, 2024	97.85	99.40	97.85	99.10	99.10	95,779
Aug 23, 2024	97.75	98.85	97.75	98.20	98.20	106,675
Aug 22, 2024	96.85	97.90	96.85	97.65	97.65	93,296
Aug 21, 2024	95.75	97.25	95.75	97.05	97.05	129,801
Aug 20, 2024	96.20	96.65	95.80	96.00	96.00	81,789
Aug 19, 2024	96.15	97.15	95.95	96.30	96.30	83,258
Aug 16, 2024	95.55	96.50	95.50	96.05	96.05	138,303
Aug 15, 2024	94.40	95.60	94.00	95.40	95.40	79,923
Aug 14, 2024	92.80	93.85	92.80	93.85	93.85	109,367
Aug 13, 2024	91.70	92.50	91.40	92.45	92.45	130,562
Aug 12, 2024	91.25	92.20	91.20	91.65	91.65	129,485
Aug 9, 2024	90.80	91.20	90.30	90.80	90.80	72,861
Aug 8, 2024	90.40	90.50	89.35	90.25	90.25	131,898
Aug 7, 2024	88.95	91.30	88.55	91.05	91.05	127,619
Aug 6, 2024	89.60	89.70	87.50	88.55	88.55	147,101
Aug 5, 2024	88.35	89.30	86.50	88.85	88.85	193,449
Aug 2, 2024	93.00	93.50	90.35	90.65	90.65	121,630
Aug 1, 2024	94.10	96.10	93.75	93.80	93.80	163,266
Jul 31, 2024	95.45	95.45	93.95	94.60	94.60	124,408
Jul 30, 2024	93.85	94.75	93.85	94.60	94.60	117,421
Jul 29, 2024	94.00	94.00	92.65	93.55	93.55	101,711
Jul 26, 2024	92.85	93.30	92.25	93.05	93.05	84,006
Jul 25, 2024	93.40	93.60	91.45	92.60	92.60	158,727
Jul 24, 2024	95.75	96.05	95.10	95.15	95.15	98,165
Jul 23, 2024	97.20	97.35	96.25	96.75	96.75	108,573
Jul 22, 2024	96.35	97.45	96.15	97.30	97.30	77,661
Jul 19, 2024	97.00	97.00	95.75	95.85	95.85	116,998
Jul 18, 2024	97.75	97.90	97.10	97.15	97.15	110,309
Jul 17, 2024	97.10	98.20	97.00	97.20	97.20	107,065
Jul 16, 2024	97.30	97.60	96.85	97.20	97.20	80,665
Jul 15, 2024	98.50	98.65	97.85	97.85	97.85	70,002
Jul 12, 2024	98.00	98.85	97.65	98.75	98.75	91,931
Jul 11, 2024	98.60	98.85	97.95	97.95	97.95	95,618
Jul 10, 2024	97.35	97.90	96.45	97.90	97.90	98,500
Jul 9, 2024	96.60	97.20	95.90	96.60	96.60	94,559
Jul 8, 2024	96.90	98.00	96.55	96.90	96.90	112,343
Jul 5, 2024	99.00	99.00	96.95	97.35	97.35	68,745
Jul 4, 2024	98.65	99.20	98.50	98.50	98.50	64,980
Jul 3, 2024	96.80	98.95	96.65	98.20	98.20	96,124
Jul 2, 2024	97.05	97.35	95.80	97.05	97.05	104,526
Jul 1, 2024	98.75	99.00	97.55	97.70	97.70	91,446
Jun 28, 2024	98.95	99.05	97.70	97.70	97.70	145,583
Jun 27, 2024	99.95	100.00	98.05	98.40	98.40	165,815
Jun 26, 2024	99.60	99.95	99.00	99.70	99.70	151,849
Jun 25, 2024	98.95	100.00	98.65	99.25	99.25	164,592
Jun 24, 2024	97.10	99.60	97.10	99.35	99.35	119,905
Jun 21, 2024	98.25	98.50	97.15	97.25	97.25	283,581
Jun 20, 2024	97.25	98.40	97.05	98.40	98.40	164,051
Jun 19, 2024	97.40	97.60	96.80	96.80	96.80	152,269
Jun 18, 2024	97.35	98.10	97.30	97.55	97.55	159,723
Jun 17, 2024	96.85	97.55	96.25	97.10	97.10	98,343
Jun 14, 2024	98.00	98.00	96.35	96.85	96.85	122,513
Jun 13, 2024	100.50	100.50	98.25	98.40	98.40	139,164
Jun 12, 2024	99.00	100.80	98.55	100.60	100.60	170,659
Jun 11, 2024	99.90	99.90	98.40	99.00	99.00	111,423
Jun 10, 2024	99.00	100.10	98.40	100.00	100.00	141,341
Jun 7, 2024	100.50	100.60	99.55	99.80	99.80	139,910
Jun 6, 2024	100.90	101.00	99.90	100.70	100.70	132,669
Jun 5, 2024	100.30	100.70	99.85	100.70	100.70	145,402
Jun 4, 2024	99.60	100.20	99.05	99.65	99.65	159,871
Jun 3, 2024	104.40	104.50	99.40	99.55	99.55	208,557
May 31, 2024	103.30	103.60	102.60	102.90	102.90	874,307
May 30, 2024	0.46 Dividend
May 30, 2024	103.30	103.80	103.00	103.50	103.50	98,533
May 29, 2024	104.70	104.90	103.00	103.60	103.14	136,231
May 28, 2024	105.80	106.00	104.10	104.80	104.33	103,067
May 27, 2024	105.20	105.40	104.20	105.40	104.93	58,933
May 24, 2024	104.80	105.50	104.40	105.10	104.63	110,599
May 23, 2024	105.60	106.30	104.60	105.10	104.63	168,243
May 22, 2024	104.60	105.70	104.10	105.10	104.63	176,718
May 21, 2024	104.20	104.20	103.30	104.10	103.64	100,899
May 20, 2024	103.90	104.30	103.40	104.30	103.84	67,087
May 17, 2024	102.70	103.80	102.50	103.80	103.34	132,951
May 16, 2024	103.90	103.90	102.80	102.80	102.34	136,802
May 15, 2024	104.80	105.10	103.50	104.10	103.64	116,003
May 14, 2024	103.80	104.50	103.20	104.50	104.04	145,085
May 13, 2024	102.50	103.80	102.30	103.60	103.14	128,391
May 10, 2024	102.50	103.20	102.10	102.40	101.95	184,049
May 9, 2024	102.40	103.30	102.30	102.40	101.95	176,810
May 8, 2024	102.50	102.70	100.90	102.70	102.24	203,447
May 7, 2024	104.00	104.00	100.40	102.10	101.65	224,207
May 6, 2024	104.00	104.00	103.10	103.40	102.94	80,730
May 3, 2024	103.00	103.60	102.40	103.60	103.14	133,451
May 2, 2024	102.80	103.20	100.70	102.60	102.14	202,272
Apr 30, 2024	105.10	105.30	102.00	102.70	102.24	324,142
Apr 29, 2024	102.70	106.00	102.70	105.10	104.63	295,006
Apr 26, 2024	101.10	101.80	100.30	101.10	100.65	120,477
Apr 25, 2024	101.30	101.90	99.95	100.10	99.66	154,153
Apr 24, 2024	102.40	102.70	101.00	101.20	100.75	136,736
Apr 23, 2024	101.20	102.60	101.10	102.10	101.65	118,178
Apr 22, 2024	101.30	101.70	99.90	100.70	100.25	143,756
Apr 19, 2024	101.00	101.40	99.05	100.70	100.25	250,251
Apr 18, 2024	101.50	102.60	101.10	101.50	101.05	226,963
Apr 17, 2024	100.80	103.30	100.40	100.80	100.35	223,289
Apr 16, 2024	99.50	101.20	98.50	100.70	100.25	144,034
Apr 15, 2024	100.50	102.00	99.90	101.00	100.55	162,814
Apr 12, 2024	100.10	101.90	99.85	100.50	100.05	196,382
Apr 11, 2024	98.85	99.90	98.25	99.40	98.96	131,588
Apr 10, 2024	98.90	100.20	98.30	99.20	98.76	99,068
Apr 9, 2024	99.25	99.50	98.65	98.80	98.36	155,886
Apr 8, 2024	100.70	100.80	99.90	100.00	99.56	78,100
Apr 5, 2024	99.75	100.60	98.85	100.60	100.15	146,050
Apr 4, 2024	100.20	101.30	100.00	101.10	100.65	141,697
Apr 3, 2024	101.60	101.60	99.50	100.00	99.56	124,589
Apr 2, 2024	103.20	103.80	101.10	101.60	101.15	141,024
Mar 28, 2024	103.00	103.20	102.45	103.05	102.59	154,591
Mar 27, 2024	102.80	103.60	102.80	103.05	102.59	71,160
Mar 26, 2024	104.20	104.45	102.25	102.85	102.39	131,534
Mar 25, 2024	103.70	104.45	103.15	104.15	103.69	82,706
Mar 22, 2024	103.40	103.95	102.80	103.60	103.14	74,519
Mar 21, 2024	104.95	105.15	102.95	103.70	103.24	93,069
Mar 20, 2024	103.05	103.80	102.55	103.40	102.94	82,969
Mar 19, 2024	101.65	103.10	101.65	102.90	102.44	143,058
Mar 18, 2024	101.65	102.10	101.05	101.95	101.50	90,411
Mar 15, 2024	101.80	102.20	101.55	101.55	101.10	440,277
Mar 14, 2024	102.05	102.50	101.35	101.75	101.30	125,228
Mar 13, 2024	102.10	102.65	101.65	101.90	101.45	127,928
Mar 12, 2024	101.65	102.20	101.10	101.95	101.50	110,171
Mar 11, 2024	100.95	101.35	100.50	101.20	100.75	101,489
Mar 8, 2024	100.40	101.70	100.20	101.40	100.95	70,763
Mar 7, 2024	99.58	100.50	99.44	100.30	99.85	93,138
Mar 6, 2024	100.10	100.45	99.72	100.00	99.56	104,951
Mar 5, 2024	99.94	100.50	99.14	100.50	100.05	124,340
Mar 4, 2024	100.70	100.70	99.60	100.20	99.76	82,879
Mar 1, 2024	100.15	100.80	99.94	100.70	100.25	86,305
Feb 29, 2024	100.65	101.10	99.80	99.80	99.36	426,753
Feb 28, 2024	101.05	101.30	100.20	101.05	100.60	87,749
Feb 27, 2024	100.55	101.15	100.40	100.65	100.20	108,071
Feb 26, 2024	101.10	101.75	100.80	100.90	100.45	88,493
Feb 23, 2024	100.25	101.10	100.15	101.10	100.65	86,797
Feb 22, 2024	98.66	100.20	98.66	100.20	99.76	150,527
Feb 21, 2024	97.78	98.22	97.00	98.22	97.78	118,274
Feb 20, 2024	98.68	98.68	97.36	97.52	97.09	127,196
Feb 19, 2024	98.00	98.66	97.86	98.64	98.20	71,078
Feb 16, 2024	98.00	99.08	97.98	98.36	97.92	152,001
Feb 15, 2024	96.36	97.98	96.36	97.68	97.25	166,340
Feb 14, 2024	95.58	96.40	95.46	96.18	95.75	92,131
Feb 13, 2024	96.56	96.88	95.12	95.56	95.14	115,426
Feb 12, 2024	95.00	96.18	95.00	95.94	95.51	146,332
Feb 9, 2024	94.62	95.38	94.20	95.00	94.58	108,839
Feb 8, 2024	93.00	94.76	93.00	94.36	93.94	104,280
Feb 7, 2024	93.06	94.72	93.00	94.14	93.72	154,576
Feb 6, 2024	93.04	93.20	92.52	92.82	92.41	132,135
Feb 5, 2024	92.86	93.40	92.12	92.60	92.19	126,360
Feb 2, 2024	92.64	93.94	91.94	92.70	92.29	154,125
Feb 1, 2024	90.32	91.98	89.26	91.86	91.45	189,985
Jan 31, 2024	88.32	90.32	88.32	89.86	89.46	251,941
Jan 30, 2024	86.66	87.96	86.32	87.96	87.57	114,520
Jan 29, 2024	87.26	87.26	86.04	86.38	86.00	95,723
Jan 26, 2024	86.00	87.02	86.00	86.54	86.16	137,010
Jan 25, 2024	87.00	87.04	85.78	86.28	85.90	136,155
Jan 24, 2024	87.20	87.68	86.70	87.26	86.87	104,196
Jan 23, 2024	89.24	89.30	86.84	87.24	86.85	135,717
Jan 22, 2024	90.00	90.28	89.18	89.18	88.78	98,709

IVG.MI Iveco Group N.V.

10.75

+1.61%

KGX.DE KION GROUP AG

34.33

+0.91%

6301.T Komatsu Ltd.

4,464.00

+2.41%

CNH CNH Industrial N.V.

12.71

+3.59%

DTG.DE Daimler Truck Holding AG

39.97

+1.11%

000923.SZ HBIS Resources Co., Ltd.

13.76

-1.08%

37C.BE CNH Industrial NV

12.09

+3.38%

37C.DU CNH Industrial NV

12.00

-0.95%

PHT.F Haulotte Group SA

2.7100

+0.74%

ESCORTS.BO Escorts Kubota Limited

3,566.95

-0.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Exor N.V. (EXO.AS)

Related Tickers