Exor N.V. EXXRF
79.42 USD -0.92 (-1.15%)
Regular-session close
82.00 Day range 82.65
73.00 52-week range 90.72
- YTD
- -6.01%
- 1 year
- -10.08%
EXXRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.46 | 79.46 | 79.42 | 79.42 | -0.93 | -1.16% | 3,000 |
| Nov 12, 2026 | 80.72 | 81.75 | 80.35 | 80.35 | -2.90 | -3.48% | 900 |
| Nov 11, 2026 | 82.65 | 83.25 | 81.13 | 83.25 | -0.41 | -0.49% | 1,600 |
| Nov 10, 2026 | 83.10 | 83.66 | 83.05 | 83.66 | +0.35 | +0.42% | 2,800 |
| Nov 9, 2026 | 82.75 | 83.31 | 82.54 | 83.31 | +0.95 | +1.15% | 1,700 |
| Nov 6, 2026 | 80.68 | 82.41 | 80.16 | 82.36 | +1.11 | +1.37% | 2,900 |
| Nov 5, 2026 | 83.04 | 83.04 | 80.86 | 81.25 | -1.24 | -1.50% | 2,200 |
| Nov 4, 2026 | 83.00 | 83.50 | 82.49 | 82.49 | +2.41 | +3.01% | 2,800 |
| Nov 3, 2026 | 80.10 | 80.10 | 80.08 | 80.08 | +0.08 | +0.10% | 1,000 |
| Nov 2, 2026 | 80.06 | 80.11 | 78.97 | 80.00 | +0.21 | +0.26% | 94,500 |
| Oct 30, 2026 | 79.32 | 79.79 | 78.86 | 79.79 | -0.58 | -0.72% | 2,800 |
| Oct 29, 2026 | 79.24 | 80.37 | 79.24 | 80.37 | +1.57 | +1.99% | 1,400 |
| Oct 28, 2026 | 78.11 | 78.80 | 78.11 | 78.80 | +1.80 | +2.34% | 1,100 |
| Oct 27, 2026 | 76.65 | 77.40 | 76.65 | 77.00 | +0.92 | +1.21% | 1,500 |
| Oct 26, 2026 | 76.47 | 76.47 | 76.08 | 76.08 | +0.47 | +0.62% | 2,700 |
| Oct 23, 2026 | 75.58 | 75.61 | 75.33 | 75.61 | -1.39 | -1.81% | 1,500 |
| Oct 22, 2026 | 75.89 | 77.00 | 75.89 | 77.00 | +0.49 | +0.64% | 2,300 |
| Oct 21, 2026 | 75.50 | 76.58 | 75.50 | 76.51 | -0.02 | -0.03% | 500 |
| Oct 20, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | -0.84 | -1.09% | 600 |
| Oct 19, 2026 | 77.01 | 77.37 | 76.13 | 77.37 | +0.07 | +0.09% | 3,800 |
| Oct 16, 2026 | 77.32 | 78.02 | 76.50 | 77.30 | +0.38 | +0.49% | 2,200 |
| Oct 15, 2026 | 76.69 | 77.39 | 76.62 | 76.92 | +1.42 | +1.88% | 3,000 |
| Oct 14, 2026 | 78.00 | 78.00 | 75.50 | 75.50 | -2.12 | -2.73% | 2,100 |
| Oct 13, 2026 | 77.95 | 77.95 | 77.62 | 77.62 | +0.28 | +0.36% | 1,200 |
| Oct 12, 2026 | 77.69 | 77.69 | 76.96 | 77.34 | -0.91 | -1.16% | 3,900 |
| Oct 9, 2026 | 78.00 | 79.02 | 78.00 | 78.25 | +1.45 | +1.89% | 5,100 |
| Oct 8, 2026 | 77.00 | 77.32 | 76.35 | 76.80 | -0.33 | -0.43% | 4,500 |
| Oct 7, 2026 | 77.86 | 78.00 | 77.13 | 77.13 | -1.87 | -2.37% | 1,900 |
| Oct 6, 2026 | 78.05 | 79.00 | 77.22 | 79.00 | +2.94 | +3.87% | 1,100 |
| Oct 5, 2026 | 76.21 | 76.76 | 76.00 | 76.06 | -1.27 | -1.64% | 3,400 |
| Oct 2, 2026 | 77.39 | 77.60 | 77.24 | 77.33 | +0.83 | +1.08% | 9,400 |
| Oct 1, 2026 | 77.70 | 77.70 | 76.00 | 76.50 | -1.90 | -2.42% | 4,800 |
| Sep 30, 2026 | 78.50 | 78.50 | 78.40 | 78.40 | -1.65 | -2.06% | 1,000 |
| Sep 29, 2026 | 79.87 | 80.05 | 79.87 | 80.05 | +0.90 | +1.14% | 400 |
| Sep 28, 2026 | 80.31 | 80.84 | 79.15 | 79.15 | -1.20 | -1.49% | 1,400 |
| Sep 25, 2026 | 78.85 | 80.50 | 78.85 | 80.35 | +0.21 | +0.26% | 2,300 |
| Sep 24, 2026 | 80.33 | 80.40 | 80.00 | 80.14 | -2.56 | -3.10% | 1,300 |
| Sep 23, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 82.50 | 82.70 | 82.07 | 82.70 | +1.63 | +2.01% | 2,900 |
| Sep 21, 2026 | 80.52 | 81.07 | 80.52 | 81.07 | +1.25 | +1.57% | 1,100 |
| Sep 18, 2026 | 81.69 | 81.69 | 79.44 | 79.82 | -2.01 | -2.46% | 157,700 |
| Sep 17, 2026 | 80.82 | 82.50 | 80.04 | 81.83 | +0.18 | +0.22% | 3,100 |
| Sep 16, 2026 | 82.03 | 82.03 | 81.65 | 81.65 | +1.53 | +1.91% | 500 |
| Sep 15, 2026 | 81.73 | 81.73 | 80.12 | 80.12 | -1.62 | -1.98% | 1,800 |
| Sep 14, 2026 | 81.39 | 82.14 | 80.91 | 81.74 | +1.23 | +1.53% | 2,000 |
| Sep 11, 2026 | 82.19 | 82.19 | 80.51 | 80.51 | -1.74 | -2.12% | 700 |
| Sep 10, 2026 | 82.00 | 82.25 | 82.00 | 82.25 | -0.50 | -0.60% | 600 |
| Sep 9, 2026 | 83.80 | 83.80 | 82.51 | 82.75 | -0.30 | -0.36% | 1,600 |
| Sep 8, 2026 | 84.89 | 84.89 | 83.05 | 83.05 | -2.73 | -3.18% | 4,500 |
| Sep 4, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | +1.29 | +1.53% | 400 |
| Sep 3, 2026 | 85.20 | 85.50 | 84.49 | 84.49 | +0.95 | +1.14% | 1,300 |
| Sep 2, 2026 | 84.04 | 84.50 | 83.37 | 83.54 | -0.13 | -0.16% | 1,200 |
| Sep 1, 2026 | 84.06 | 84.06 | 83.48 | 83.67 | -0.88 | -1.04% | 17,400 |
| Aug 31, 2026 | 84.90 | 85.04 | 83.03 | 84.55 | +1.56 | +1.88% | 1,800 |
| Aug 28, 2026 | 85.00 | 85.00 | 82.99 | 82.99 | -0.30 | -0.36% | 1,400 |
| Aug 27, 2026 | 83.31 | 83.58 | 83.00 | 83.29 | +0.59 | +0.71% | 3,100 |
| Aug 26, 2026 | 83.14 | 83.75 | 82.70 | 82.70 | -0.80 | -0.96% | 2,800 |
| Aug 25, 2026 | 83.20 | 83.75 | 82.76 | 83.50 | -0.10 | -0.12% | 2,100 |
| Aug 24, 2026 | 83.15 | 83.75 | 83.15 | 83.60 | +1.00 | +1.21% | 16,400 |
| Aug 21, 2026 | 82.00 | 83.26 | 82.00 | 82.60 | +1.18 | +1.45% | 5,900 |
| Aug 20, 2026 | 80.00 | 81.82 | 80.00 | 81.42 | +0.84 | +1.04% | 2,600 |
| Aug 19, 2026 | 81.50 | 81.50 | 80.58 | 80.58 | +0.92 | +1.15% | 1,800 |
| Aug 18, 2026 | 80.60 | 80.60 | 79.66 | 79.66 | -1.19 | -1.47% | 2,500 |
| Aug 17, 2026 | 81.69 | 81.69 | 80.42 | 80.85 | +0.15 | +0.19% | 13,000 |
| Aug 14, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | +0.07 | +0.09% | 300 |
65 days, newest first. Daily bars as drawn on the EXXRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.