Comparing Back to the side-by-side chart ↗
Exmar NV (EXM.BR) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.45 | 11.65 | 11.40 | 11.65 | +1.75% | 1,011 |
| 2026-10-15 | 11.70 | 11.70 | 11.40 | 11.45 | +0.00% | 201 |
| 2026-10-14 | 11.70 | 11.70 | 11.45 | 11.45 | -0.43% | 702 |
| 2026-10-13 | 11.45 | 11.60 | 11.45 | 11.50 | -1.71% | 251 |
| 2026-10-12 | 11.50 | 11.70 | 11.45 | 11.70 | +2.63% | 869 |
| 2026-10-09 | 11.55 | 11.70 | 11.40 | 11.40 | -0.87% | 1,902 |
| 2026-10-08 | 11.50 | 11.75 | 11.50 | 11.50 | +0.00% | 2,021 |
| 2026-10-07 | 11.45 | 11.65 | 11.40 | 11.50 | -2.13% | 1,281 |
| 2026-10-06 | 11.50 | 11.75 | 11.50 | 11.75 | +2.17% | 206 |
| 2026-10-05 | 11.75 | 11.75 | 11.50 | 11.50 | -1.71% | 2,414 |
| 2026-10-02 | 11.50 | 11.70 | 11.50 | 11.70 | +1.74% | 530 |
| 2026-10-01 | 11.45 | 11.60 | 11.45 | 11.50 | -1.29% | 589 |
| 2026-09-30 | 11.45 | 11.70 | 11.35 | 11.65 | -0.43% | 1,193 |
| 2026-09-29 | 11.50 | 11.70 | 11.35 | 11.70 | +1.74% | 317 |
| 2026-09-28 | 11.50 | 11.55 | 11.35 | 11.50 | -1.29% | 1,771 |
| 2026-09-25 | 11.65 | 11.85 | 11.65 | 11.65 | +0.00% | 338 |
| 2026-09-24 | 11.65 | 11.65 | 11.60 | 11.65 | -2.10% | 945 |
| 2026-09-23 | 11.60 | 11.90 | 11.50 | 11.90 | -0.42% | 6,181 |
| 2026-09-22 | 11.95 | 11.95 | 11.75 | 11.95 | +1.27% | 732 |
| 2026-09-21 | 12.00 | 12.00 | 11.80 | 11.80 | -1.26% | 147 |
| 2026-09-18 | 12.00 | 12.00 | 11.70 | 11.95 | -0.42% | 2,797 |
| 2026-09-17 | 11.90 | 12.00 | 11.70 | 12.00 | +0.84% | 8,606 |
| 2026-09-16 | 11.80 | 11.90 | 11.75 | 11.90 | +0.85% | 806 |
| 2026-09-15 | 11.90 | 11.90 | 11.80 | 11.80 | +0.43% | 312 |
| 2026-09-14 | 12.00 | 12.00 | 11.70 | 11.75 | -2.08% | 2,423 |
| 2026-09-11 | 12.00 | 12.00 | 11.80 | 12.00 | +0.42% | 3,501 |
| 2026-09-10 | 11.90 | 11.95 | 11.70 | 11.95 | +0.42% | 2,248 |
| 2026-09-09 | 11.75 | 11.90 | 11.70 | 11.90 | +2.15% | 894 |
| 2026-09-08 | 11.70 | 11.90 | 11.60 | 11.65 | +0.87% | 1,494 |
| 2026-09-07 | 11.50 | 12.00 | 11.40 | 11.55 | +0.00% | 23,609 |
| 2026-09-04 | 11.35 | 11.55 | 11.35 | 11.55 | +1.76% | 1,692 |
| 2026-09-03 | 11.50 | 11.55 | 11.00 | 11.35 | -1.73% | 4,239 |
| 2026-09-02 | 11.40 | 11.65 | 11.30 | 11.55 | +2.21% | 4,306 |
| 2026-09-01 | 11.45 | 11.45 | 11.15 | 11.30 | -1.31% | 363 |
| 2026-08-31 | 11.55 | 11.55 | 11.15 | 11.45 | +2.69% | 632 |
| 2026-08-28 | 11.35 | 11.55 | 11.00 | 11.15 | -1.76% | 5,359 |
| 2026-08-27 | 11.20 | 11.65 | 11.20 | 11.35 | -2.16% | 1,111 |
| 2026-08-26 | 11.50 | 11.70 | 11.50 | 11.60 | +0.87% | 1,552 |
| 2026-08-25 | 11.50 | 11.50 | 11.15 | 11.50 | +2.68% | 733 |
| 2026-08-24 | 11.35 | 11.50 | 11.20 | 11.20 | -0.88% | 1,196 |
| 2026-08-21 | 11.30 | 11.35 | 11.20 | 11.30 | +0.00% | 1,288 |
| 2026-08-20 | 11.40 | 11.40 | 11.30 | 11.30 | -1.74% | 500 |
| 2026-08-19 | 11.55 | 11.55 | 11.50 | 11.50 | +2.68% | 778 |
| 2026-08-18 | 11.50 | 11.50 | 11.20 | 11.20 | -1.75% | 1,170 |
| 2026-08-17 | 11.65 | 11.65 | 11.40 | 11.40 | +0.00% | 138 |
| 2026-08-14 | 11.35 | 11.40 | 11.35 | 11.40 | +1.33% | 519 |
| 2026-08-13 | 11.25 | 11.25 | 11.25 | 11.25 | +0.00% | 300 |
| 2026-08-12 | 11.50 | 11.50 | 11.25 | 11.25 | -1.32% | 1,977 |
| 2026-08-11 | 11.55 | 11.75 | 11.20 | 11.40 | -2.56% | 1,051 |
| 2026-08-10 | 11.80 | 11.80 | 11.55 | 11.70 | +1.30% | 647 |
| 2026-08-07 | 11.75 | 11.75 | 11.55 | 11.55 | +0.87% | 480 |
| 2026-08-06 | 11.80 | 11.95 | 11.45 | 11.45 | -0.43% | 3,451 |
| 2026-08-05 | 11.20 | 11.95 | 11.20 | 11.50 | +0.00% | 2,188 |
| 2026-08-04 | 11.40 | 11.50 | 11.35 | 11.50 | +0.00% | 10,038 |
| 2026-08-03 | 11.40 | 11.50 | 11.10 | 11.50 | +0.88% | 2,044 |
| 2026-07-31 | 11.20 | 11.45 | 11.20 | 11.40 | +1.79% | 656 |
| 2026-07-30 | 11.45 | 11.50 | 11.20 | 11.20 | -0.88% | 1,508 |
| 2026-07-29 | 11.30 | 11.30 | 11.30 | 11.30 | -1.31% | 45 |
| 2026-07-28 | 11.25 | 11.55 | 11.25 | 11.45 | +2.23% | 109 |
| 2026-07-27 | 11.10 | 11.25 | 11.10 | 11.20 | -2.61% | 473 |
| 2026-07-24 | 11.50 | 11.60 | 11.10 | 11.50 | +0.00% | 418 |
| 2026-07-23 | 11.05 | 11.50 | 11.05 | 11.50 | +0.88% | 781 |
| 2026-07-22 | 11.35 | 11.40 | 11.35 | 11.40 | +0.44% | 1,003 |
| 2026-07-21 | 10.95 | 11.45 | 10.95 | 11.35 | +4.13% | 535 |
| 2026-07-20 | 11.30 | 11.45 | 10.90 | 10.90 | -4.80% | 623 |
| 2026-07-17 | 11.50 | 11.60 | 11.40 | 11.45 | +1.33% | 2,645 |
| 2026-07-16 | 11.45 | 11.45 | 11.00 | 11.30 | -1.31% | 412 |
| 2026-07-15 | 11.45 | 11.45 | 11.45 | 11.45 | +0.00% | 0 |
| 2026-07-14 | 11.30 | 11.45 | 11.25 | 11.45 | +1.33% | 1,359 |
| 2026-07-13 | 11.20 | 11.30 | 11.20 | 11.30 | +1.35% | 38 |
| 2026-07-10 | 11.30 | 11.30 | 11.15 | 11.15 | -1.33% | 906 |
| 2026-07-09 | 11.30 | 11.40 | 11.30 | 11.30 | +1.35% | 598 |
| 2026-07-08 | 11.60 | 11.60 | 11.15 | 11.15 | -3.46% | 129 |
| 2026-07-07 | 11.10 | 11.55 | 11.10 | 11.55 | +5.48% | 1,265 |
| 2026-07-06 | 10.95 | 11.45 | 10.95 | 10.95 | -0.45% | 1,969 |
| 2026-07-03 | 11.65 | 11.65 | 10.85 | 11.00 | -0.90% | 1,435 |
| 2026-07-02 | 11.25 | 11.25 | 11.10 | 11.10 | -1.33% | 529 |
| 2026-07-01 | 11.35 | 11.65 | 11.25 | 11.25 | -0.88% | 414 |
| 2026-06-30 | 11.00 | 11.65 | 11.00 | 11.35 | -0.87% | 247 |
| 2026-06-29 | 10.80 | 11.45 | 10.80 | 11.45 | +3.15% | 4,264 |
| 2026-06-26 | 11.10 | 11.10 | 11.10 | 11.10 | +0.00% | 129 |
| 2026-06-25 | 11.10 | 11.10 | 11.05 | 11.10 | +0.45% | 51 |
| 2026-06-24 | 11.05 | 11.10 | 11.05 | 11.05 | +0.45% | 1,671 |
| 2026-06-23 | 11.00 | 11.05 | 11.00 | 11.00 | +0.00% | 646 |
| 2026-06-22 | 11.05 | 11.10 | 11.00 | 11.00 | -0.45% | 788 |
| 2026-06-19 | 11.15 | 11.15 | 11.05 | 11.05 | -1.34% | 1,469 |
| 2026-06-18 | 11.15 | 11.20 | 11.10 | 11.20 | -0.44% | 628 |
| 2026-06-17 | 11.25 | 11.40 | 11.15 | 11.25 | +0.90% | 1,159 |
| 2026-06-16 | 11.15 | 11.15 | 11.10 | 11.15 | -0.89% | 1,384 |
| 2026-06-15 | 11.70 | 11.70 | 11.10 | 11.25 | -2.17% | 5,139 |
| 2026-06-12 | 11.50 | 11.60 | 11.45 | 11.50 | -0.43% | 1,898 |
| 2026-06-11 | 11.60 | 11.60 | 11.50 | 11.55 | +0.43% | 1,510 |
| 2026-06-10 | 11.45 | 11.55 | 11.45 | 11.50 | -0.86% | 1,014 |
| 2026-06-09 | 11.45 | 11.60 | 11.45 | 11.60 | -0.43% | 1,880 |
| 2026-06-08 | 11.50 | 11.70 | 11.45 | 11.65 | +0.43% | 3,191 |
| 2026-06-05 | 11.45 | 11.60 | 11.40 | 11.60 | +2.20% | 2,923 |
| 2026-06-04 | 11.35 | 11.50 | 11.35 | 11.35 | -0.44% | 2,391 |
| 2026-06-03 | 11.60 | 11.60 | 11.40 | 11.40 | -1.30% | 786 |
| 2026-06-02 | 11.55 | 11.60 | 11.45 | 11.55 | +0.00% | 1,601 |
| 2026-06-01 | 11.40 | 11.55 | 11.40 | 11.55 | +2.21% | 2,671 |
| 2026-05-29 | 11.65 | 11.65 | 11.30 | 11.30 | -2.16% | 189 |
| 2026-05-28 | 11.65 | 11.65 | 11.25 | 11.55 | +0.87% | 53 |
| 2026-05-27 | 11.45 | 11.60 | 11.45 | 11.45 | +0.44% | 1,516 |
| 2026-05-26 | 11.70 | 11.70 | 11.30 | 11.40 | -1.30% | 1,221 |
| 2026-05-25 | 11.65 | 11.80 | 10.50 | 11.55 | -0.86% | 13,113 |
| 2026-05-22 | 11.40 | 11.75 | 11.20 | 11.65 | +2.19% | 2,948 |
| 2026-05-21 | 11.65 | 11.65 | 11.40 | 11.40 | +2.70% | 760 |
| 2026-05-20 | 11.15 | 12.00 | 11.00 | 11.10 | -0.45% | 13,749 |
| 2026-05-19 | 11.00 | 11.30 | 11.00 | 11.15 | +1.83% | 6,597 |
| 2026-05-18 | 10.90 | 10.95 | 10.90 | 10.95 | +0.92% | 648 |
| 2026-05-15 | 10.80 | 11.00 | 10.80 | 10.85 | -1.36% | 678 |
| 2026-05-14 | 10.90 | 11.00 | 10.90 | 11.00 | +0.92% | 328 |
| 2026-05-13 | 10.90 | 10.90 | 10.90 | 10.90 | +0.00% | 557 |
| 2026-05-12 | 10.70 | 10.90 | 10.70 | 10.90 | +0.93% | 1,155 |
| 2026-05-11 | 10.85 | 10.85 | 10.80 | 10.80 | +0.47% | 240 |
| 2026-05-08 | 10.70 | 10.75 | 10.70 | 10.75 | -0.46% | 693 |
| 2026-05-07 | 10.80 | 10.80 | 10.70 | 10.80 | -0.46% | 589 |
| 2026-05-06 | 10.85 | 10.85 | 10.70 | 10.85 | +0.46% | 563 |
| 2026-05-05 | 10.85 | 10.85 | 10.75 | 10.80 | +0.00% | 1,461 |
| 2026-05-04 | 10.85 | 10.85 | 10.70 | 10.80 | +0.00% | 832 |
| 2026-04-30 | 10.80 | 10.85 | 10.75 | 10.80 | +1.89% | 824 |
| 2026-04-29 | 10.75 | 10.85 | 10.60 | 10.60 | -0.93% | 3,244 |
| 2026-04-28 | 10.85 | 10.85 | 10.55 | 10.70 | +0.47% | 1,560 |
| 2026-04-27 | 10.75 | 10.75 | 10.60 | 10.65 | +0.95% | 819 |
| 2026-04-24 | 10.65 | 10.75 | 10.55 | 10.55 | +0.00% | 920 |
| 2026-04-23 | 10.90 | 10.90 | 10.55 | 10.55 | -2.31% | 3,368 |
| 2026-04-22 | 10.75 | 10.80 | 10.55 | 10.80 | +0.47% | 1,380 |
| 2026-04-21 | 10.55 | 10.75 | 10.55 | 10.75 | +2.87% | 1,112 |
| 2026-04-20 | 10.45 | 10.65 | 10.30 | 10.45 | +2.96% | 18,276 |
| 2026-04-17 | 10.30 | 10.30 | 10.15 | 10.15 | -1.46% | 2,977 |
| 2026-04-16 | 10.15 | 10.30 | 10.10 | 10.30 | +1.48% | 397 |
| 2026-04-15 | 10.15 | 10.15 | 10.05 | 10.15 | +0.00% | 352 |
| 2026-04-14 | 10.30 | 10.30 | 9.82 | 10.15 | +0.00% | 6,993 |
| 2026-04-13 | 10.10 | 10.30 | 10.00 | 10.15 | -1.46% | 2,152 |
| 2026-04-10 | 10.35 | 10.35 | 10.10 | 10.30 | +0.49% | 522 |
| 2026-04-09 | 10.10 | 10.25 | 10.10 | 10.25 | +1.49% | 1,895 |
| 2026-04-08 | 10.35 | 10.35 | 10.10 | 10.10 | -0.98% | 4,201 |
| 2026-04-07 | 10.35 | 10.35 | 10.20 | 10.20 | +0.59% | 393 |
| 2026-04-02 | 10.04 | 10.18 | 10.00 | 10.14 | +1.00% | 867 |
| 2026-04-01 | 10.20 | 10.22 | 10.04 | 10.04 | +0.90% | 6,336 |
| 2026-03-31 | 10.40 | 10.40 | 9.90 | 9.95 | -2.07% | 6,761 |
| 2026-03-30 | 10.34 | 10.44 | 10.16 | 10.16 | -2.31% | 13,149 |
| 2026-03-27 | 10.60 | 10.60 | 10.36 | 10.40 | +0.00% | 2,139 |
| 2026-03-26 | 10.58 | 10.58 | 10.36 | 10.40 | -1.89% | 3,103 |
| 2026-03-25 | 11.20 | 11.20 | 10.60 | 10.60 | -5.36% | 8,422 |
| 2026-03-24 | 10.80 | 11.20 | 10.80 | 11.20 | +2.94% | 18,138 |
| 2026-03-23 | 10.78 | 10.88 | 10.20 | 10.88 | +10.91% | 15,750 |
| 2026-03-20 | 10.06 | 10.18 | 9.81 | 9.81 | -2.29% | 5,618 |
| 2026-03-19 | 10.00 | 10.28 | 9.93 | 10.04 | +0.40% | 4,285 |
| 2026-03-18 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 388 |
| 2026-03-17 | 10.00 | 10.06 | 9.90 | 10.00 | +0.00% | 1,663 |
| 2026-03-16 | 10.00 | 10.20 | 9.90 | 10.00 | +0.50% | 2,013 |
| 2026-03-13 | 9.96 | 10.12 | 9.91 | 9.95 | -0.30% | 625 |
| 2026-03-12 | 10.00 | 10.16 | 9.90 | 9.98 | +0.20% | 7,935 |
| 2026-03-11 | 10.50 | 10.50 | 9.95 | 9.96 | -1.39% | 4,729 |
| 2026-03-10 | 10.80 | 10.80 | 9.88 | 10.10 | -3.81% | 9,113 |
| 2026-03-09 | 10.80 | 10.80 | 10.04 | 10.50 | -0.38% | 17,753 |
| 2026-03-06 | 10.72 | 10.72 | 10.42 | 10.54 | -1.50% | 4,862 |
| 2026-03-05 | 10.90 | 10.90 | 10.50 | 10.70 | +5.94% | 2,011 |
| 2026-03-04 | 11.00 | 11.00 | 10.10 | 10.10 | -5.25% | 6,720 |
| 2026-03-03 | 10.10 | 10.68 | 10.10 | 10.66 | +5.75% | 5,741 |
| 2026-03-02 | 10.32 | 10.70 | 10.08 | 10.08 | -2.14% | 6,192 |
| 2026-02-27 | 10.30 | 10.30 | 10.28 | 10.30 | +0.19% | 375 |
| 2026-02-26 | 10.22 | 10.30 | 10.18 | 10.28 | +1.78% | 1,722 |
| 2026-02-25 | 10.30 | 10.30 | 10.10 | 10.10 | -1.75% | 716 |
| 2026-02-24 | 10.44 | 10.44 | 10.28 | 10.28 | -0.77% | 1,446 |
| 2026-02-23 | 10.00 | 10.38 | 10.00 | 10.36 | +2.37% | 2,052 |
| 2026-02-20 | 9.99 | 10.20 | 9.98 | 10.12 | +0.20% | 894 |
| 2026-02-19 | 10.00 | 10.10 | 9.91 | 10.10 | +0.40% | 328 |
| 2026-02-18 | 9.95 | 10.22 | 9.95 | 10.06 | +1.41% | 1,020 |
| 2026-02-17 | 9.95 | 9.95 | 9.92 | 9.92 | +0.00% | 1,366 |
| 2026-02-16 | 9.95 | 9.95 | 9.92 | 9.92 | +0.00% | 494 |
| 2026-02-13 | 9.82 | 9.94 | 9.82 | 9.92 | +1.64% | 1,607 |
| 2026-02-12 | 9.82 | 9.89 | 9.76 | 9.76 | -1.31% | 1,552 |
| 2026-02-11 | 9.90 | 9.90 | 9.78 | 9.89 | +0.51% | 74 |
| 2026-02-10 | 9.85 | 9.85 | 9.78 | 9.84 | -0.10% | 3,309 |
| 2026-02-09 | 9.90 | 9.94 | 9.81 | 9.85 | -0.20% | 2,591 |
| 2026-02-06 | 9.69 | 9.87 | 9.69 | 9.87 | +0.41% | 3,544 |
| 2026-02-05 | 9.85 | 9.94 | 9.65 | 9.83 | -0.20% | 8,781 |
| 2026-02-04 | 9.80 | 9.94 | 9.78 | 9.85 | +0.51% | 2,833 |
| 2026-02-03 | 10.00 | 10.02 | 9.75 | 9.80 | -0.20% | 3,588 |
| 2026-02-02 | 10.06 | 10.06 | 9.82 | 9.82 | +0.20% | 2,193 |
| 2026-01-30 | 9.85 | 9.94 | 9.80 | 9.80 | -1.90% | 1,883 |
| 2026-01-29 | 9.97 | 10.00 | 9.83 | 9.99 | -0.10% | 2,034 |
| 2026-01-28 | 9.98 | 10.00 | 9.78 | 10.00 | +0.20% | 1,431 |
| 2026-01-27 | 9.92 | 9.98 | 9.75 | 9.98 | +0.81% | 1,414 |
| 2026-01-26 | 9.81 | 9.93 | 9.60 | 9.90 | +1.02% | 2,774 |
| 2026-01-23 | 9.90 | 9.90 | 9.76 | 9.80 | -1.01% | 3,367 |
| 2026-01-22 | 9.82 | 9.97 | 9.82 | 9.90 | +0.20% | 1,871 |
| 2026-01-21 | 9.85 | 9.92 | 9.82 | 9.88 | +0.00% | 983 |
| 2026-01-20 | 9.83 | 9.95 | 9.83 | 9.88 | -0.80% | 1,319 |
| 2026-01-19 | 9.97 | 9.97 | 9.85 | 9.96 | -0.10% | 311 |
| 2026-01-16 | 9.82 | 9.97 | 9.82 | 9.97 | -0.10% | 1,045 |
| 2026-01-15 | 9.84 | 9.99 | 9.82 | 9.98 | +1.42% | 1,921 |
| 2026-01-14 | 9.95 | 9.99 | 9.84 | 9.84 | -0.10% | 3,347 |
| 2026-01-13 | 9.84 | 10.00 | 9.84 | 9.85 | +0.10% | 3,030 |
| 2026-01-12 | 9.85 | 10.00 | 9.84 | 9.84 | -0.10% | 1,518 |
| 2026-01-09 | 9.85 | 9.99 | 9.81 | 9.85 | +0.20% | 1,690 |
| 2026-01-08 | 10.00 | 10.00 | 9.83 | 9.83 | -0.41% | 965 |
| 2026-01-07 | 9.72 | 9.99 | 9.72 | 9.87 | -1.30% | 5,001 |
| 2026-01-06 | 10.00 | 10.00 | 9.85 | 10.00 | +0.40% | 1,171 |
| 2026-01-05 | 9.96 | 10.10 | 9.92 | 9.96 | -1.39% | 4,491 |
| 2026-01-02 | 10.28 | 10.28 | 10.10 | 10.10 | +1.30% | 418 |
| 2025-12-31 | 10.00 | 10.00 | 9.91 | 9.97 | +0.20% | 676 |
| 2025-12-30 | 9.96 | 9.99 | 9.90 | 9.95 | -0.70% | 2,050 |
| 2025-12-29 | 10.02 | 10.24 | 10.02 | 10.02 | -0.60% | 3,305 |
| 2025-12-24 | 9.93 | 10.08 | 9.93 | 10.08 | +0.60% | 265 |
| 2025-12-23 | 10.08 | 10.16 | 9.92 | 10.02 | +0.40% | 2,782 |
| 2025-12-22 | 9.95 | 10.14 | 9.90 | 9.98 | +0.30% | 1,720 |
| 2025-12-19 | 10.18 | 10.18 | 9.95 | 9.95 | +0.00% | 97 |
| 2025-12-18 | 10.00 | 10.00 | 9.91 | 9.95 | +0.51% | 2,512 |
| 2025-12-17 | 10.04 | 10.10 | 9.90 | 9.90 | -2.37% | 1,724 |
| 2025-12-16 | 10.18 | 10.18 | 10.10 | 10.14 | -0.39% | 1,168 |
| 2025-12-15 | 10.00 | 10.26 | 10.00 | 10.18 | -0.97% | 2,343 |
| 2025-12-12 | 10.28 | 10.28 | 10.22 | 10.28 | +3.63% | 129 |
| 2025-12-11 | 9.91 | 10.20 | 9.91 | 9.92 | -1.98% | 4,043 |
| 2025-12-10 | 10.18 | 10.30 | 10.00 | 10.12 | +2.02% | 3,720 |
| 2025-12-09 | 10.04 | 10.04 | 9.92 | 9.92 | -1.20% | 1,682 |
| 2025-12-08 | 10.00 | 10.04 | 10.00 | 10.04 | +0.00% | 435 |
| 2025-12-05 | 10.04 | 10.04 | 9.93 | 10.04 | +0.00% | 1,691 |
| 2025-12-04 | 10.10 | 10.18 | 9.99 | 10.04 | -0.99% | 2,281 |
| 2025-12-03 | 10.20 | 10.20 | 10.10 | 10.14 | -0.59% | 1,968 |
| 2025-12-02 | 10.30 | 10.30 | 9.85 | 10.20 | +0.39% | 7,322 |
| 2025-12-01 | 10.10 | 10.24 | 10.10 | 10.16 | -0.20% | 2,140 |
| 2025-11-28 | 10.38 | 10.38 | 10.12 | 10.18 | +0.79% | 983 |
| 2025-11-27 | 10.02 | 10.10 | 9.99 | 10.10 | +0.40% | 6,173 |
| 2025-11-26 | 10.70 | 11.00 | 10.00 | 10.06 | -7.54% | 16,802 |
| 2025-11-25 | 10.80 | 10.90 | 10.72 | 10.88 | +0.74% | 20,094 |
| 2025-11-24 | 10.66 | 10.80 | 10.66 | 10.80 | +1.50% | 8,048 |
| 2025-11-21 | 10.60 | 10.70 | 10.60 | 10.64 | +0.38% | 3,583 |
| 2025-11-20 | 10.60 | 10.78 | 10.54 | 10.60 | -1.67% | 3,487 |
| 2025-11-19 | 10.80 | 10.80 | 10.50 | 10.78 | -0.19% | 3,806 |
| 2025-11-18 | 10.70 | 10.80 | 10.70 | 10.80 | +0.75% | 2,196 |
| 2025-11-17 | 10.62 | 10.72 | 10.62 | 10.72 | +0.94% | 1,685 |
| 2025-11-14 | 10.70 | 10.72 | 10.62 | 10.62 | -0.93% | 2,249 |
| 2025-11-13 | 10.72 | 10.72 | 10.60 | 10.72 | -0.19% | 4,045 |
| 2025-11-12 | 10.70 | 10.74 | 10.62 | 10.74 | +1.51% | 1,695 |
| 2025-11-11 | 10.52 | 10.74 | 10.52 | 10.58 | +0.57% | 5,701 |
| 2025-11-10 | 10.50 | 10.70 | 10.50 | 10.52 | +0.77% | 1,297 |
| 2025-11-07 | 10.50 | 10.70 | 10.38 | 10.44 | -2.43% | 2,234 |
| 2025-11-06 | 10.70 | 10.70 | 10.44 | 10.70 | +0.00% | 2,469 |
| 2025-11-05 | 10.50 | 10.70 | 10.50 | 10.70 | +1.90% | 1,074 |
| 2025-11-04 | 10.70 | 10.70 | 10.50 | 10.50 | -1.87% | 493 |
| 2025-11-03 | 10.54 | 10.70 | 10.50 | 10.70 | +0.19% | 2,451 |
| 2025-10-31 | 10.78 | 10.80 | 10.62 | 10.68 | -0.93% | 249 |
| 2025-10-30 | 10.70 | 10.78 | 10.70 | 10.78 | +2.08% | 2,916 |
| 2025-10-29 | 10.52 | 10.70 | 10.52 | 10.56 | -0.38% | 1,296 |
| 2025-10-28 | 10.44 | 10.60 | 10.38 | 10.60 | +0.00% | 2,000 |
| 2025-10-27 | 10.64 | 10.64 | 10.50 | 10.60 | +1.73% | 2,522 |
| 2025-10-24 | 10.34 | 10.70 | 10.34 | 10.42 | +0.77% | 2,317 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+7.57%). Pire mois : Nov (-4.86%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Exmar NV (EXM.BR) ?
11.65 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de EXM.BR ?
Plus haut à 12.00 et plus bas à 9.60 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Exmar NV ?
Historiquement, le mois le plus fort de EXM.BR a été Avr (moyenne +7.57%) et le plus faible Nov (moyenne -4.86%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 305 bougies quotidiennes du data lake Closelook.