Exor N.V. (EXO.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 70.40 | 70.85 | 70.20 | 70.55 | +0.28% | 90,451 |
| 2026-08-06 | 71.15 | 71.60 | 70.35 | 70.35 | -0.85% | 110,540 |
| 2026-08-05 | 71.95 | 72.30 | 70.95 | 70.95 | -0.49% | 106,712 |
| 2026-08-04 | 70.75 | 71.35 | 69.95 | 71.30 | +0.85% | 144,971 |
| 2026-08-03 | 69.50 | 72.15 | 69.50 | 70.70 | +2.02% | 156,666 |
| 2026-07-31 | 69.45 | 70.00 | 68.70 | 69.30 | -0.57% | 272,068 |
| 2026-07-30 | 69.25 | 71.35 | 68.80 | 69.70 | +0.29% | 215,473 |
| 2026-07-29 | 69.75 | 70.10 | 68.90 | 69.50 | +0.14% | 109,330 |
| 2026-07-28 | 69.45 | 69.45 | 67.90 | 69.40 | +0.51% | 138,408 |
| 2026-07-27 | 68.95 | 69.50 | 68.80 | 69.05 | +1.40% | 135,287 |
| 2026-07-24 | 67.80 | 68.25 | 67.70 | 68.10 | +0.44% | 83,133 |
| 2026-07-23 | 69.05 | 69.20 | 67.65 | 67.80 | -2.45% | 125,507 |
| 2026-07-22 | 67.65 | 69.55 | 67.40 | 69.50 | +2.28% | 188,313 |
| 2026-07-21 | 68.15 | 68.20 | 67.15 | 67.95 | -0.22% | 131,331 |
| 2026-07-20 | 68.70 | 69.40 | 68.10 | 68.10 | -1.02% | 121,547 |
| 2026-07-17 | 69.30 | 69.55 | 68.65 | 68.80 | -1.08% | 128,020 |
| 2026-07-16 | 69.65 | 69.65 | 68.65 | 69.55 | -0.14% | 137,788 |
| 2026-07-15 | 67.60 | 69.75 | 67.25 | 69.65 | +2.88% | 142,265 |
| 2026-07-14 | 68.60 | 68.65 | 66.90 | 67.70 | -1.67% | 186,537 |
| 2026-07-13 | 68.10 | 69.05 | 68.00 | 68.85 | +0.44% | 103,146 |
| 2026-07-10 | 67.50 | 68.75 | 67.50 | 68.55 | +1.41% | 148,544 |
| 2026-07-09 | 68.05 | 68.20 | 66.95 | 67.60 | -0.29% | 179,288 |
| 2026-07-08 | 68.85 | 68.85 | 67.10 | 67.80 | -2.24% | 178,089 |
| 2026-07-07 | 70.00 | 70.30 | 68.95 | 69.35 | -0.50% | 190,387 |
| 2026-07-06 | 69.45 | 69.95 | 69.10 | 69.70 | +0.65% | 149,501 |
| 2026-07-03 | 68.50 | 69.25 | 68.20 | 69.25 | +1.39% | 95,711 |
| 2026-07-02 | 67.90 | 68.95 | 67.50 | 68.30 | +0.37% | 187,113 |
| 2026-07-01 | 67.05 | 68.35 | 66.90 | 68.05 | +1.57% | 155,280 |
| 2026-06-30 | 67.00 | 67.50 | 66.05 | 67.00 | +0.22% | 210,535 |
| 2026-06-29 | 66.95 | 67.55 | 66.65 | 66.85 | -0.15% | 198,544 |
| 2026-06-26 | 65.30 | 66.95 | 64.50 | 66.95 | +2.21% | 218,236 |
| 2026-06-25 | 64.80 | 66.20 | 64.75 | 65.50 | +0.46% | 229,235 |
| 2026-06-24 | 64.40 | 65.65 | 63.95 | 65.20 | +0.77% | 218,302 |
| 2026-06-23 | 65.50 | 65.65 | 64.65 | 64.70 | -2.27% | 171,842 |
| 2026-06-22 | 65.60 | 66.35 | 65.00 | 66.20 | +0.99% | 246,571 |
| 2026-06-19 | 66.35 | 66.90 | 65.55 | 65.55 | -1.65% | 702,993 |
| 2026-06-18 | 66.10 | 66.65 | 65.35 | 66.65 | +0.83% | 170,457 |
| 2026-06-17 | 67.00 | 67.05 | 65.70 | 66.10 | -1.93% | 209,188 |
| 2026-06-16 | 67.00 | 67.60 | 66.75 | 67.40 | +0.37% | 172,181 |
| 2026-06-15 | 67.90 | 68.35 | 67.05 | 67.15 | +0.37% | 211,389 |
| 2026-06-12 | 66.65 | 67.90 | 66.15 | 66.90 | +2.29% | 151,670 |
| 2026-06-11 | 66.00 | 66.55 | 65.35 | 65.40 | -1.21% | 181,872 |
| 2026-06-10 | 66.65 | 66.85 | 65.55 | 66.20 | -0.08% | 157,544 |
| 2026-06-09 | 65.90 | 67.25 | 65.70 | 66.25 | -0.15% | 195,113 |
| 2026-06-08 | 65.25 | 67.15 | 65.10 | 66.35 | +0.99% | 236,105 |
| 2026-06-05 | 65.50 | 66.55 | 65.50 | 65.70 | +0.00% | 150,666 |
| 2026-06-04 | 65.25 | 66.20 | 65.15 | 65.70 | +0.84% | 180,507 |
| 2026-06-03 | 66.55 | 66.90 | 65.15 | 65.15 | -2.69% | 183,571 |
| 2026-06-02 | 66.25 | 67.15 | 65.80 | 66.95 | +0.83% | 213,437 |
| 2026-06-01 | 66.80 | 67.15 | 65.85 | 66.40 | -0.82% | 200,408 |
| 2026-05-29 | 66.90 | 67.55 | 66.60 | 66.95 | +0.37% | 558,814 |
| 2026-05-28 | 66.10 | 67.25 | 65.50 | 66.70 | +0.15% | 226,169 |
| 2026-05-27 | 66.25 | 67.35 | 66.25 | 66.60 | +0.53% | 164,534 |
| 2026-05-26 | 67.60 | 67.60 | 65.75 | 66.25 | -2.57% | 298,344 |
| 2026-05-25 | 67.80 | 68.30 | 67.70 | 68.00 | +0.59% | 101,685 |
| 2026-05-22 | 67.45 | 67.80 | 67.00 | 67.60 | +1.05% | 137,760 |
| 2026-05-21 | 66.70 | 67.60 | 66.30 | 66.90 | +0.68% | 166,117 |
| 2026-05-20 | 65.65 | 66.90 | 65.05 | 66.45 | +0.99% | 219,278 |
| 2026-05-19 | 65.05 | 66.10 | 65.05 | 65.80 | +1.23% | 170,957 |
| 2026-05-18 | 65.00 | 65.65 | 63.20 | 65.00 | -0.76% | 270,823 |
| 2026-05-15 | 66.10 | 66.80 | 65.45 | 65.50 | -1.80% | 206,085 |
| 2026-05-14 | 66.40 | 67.05 | 66.40 | 66.70 | +0.83% | 164,701 |
| 2026-05-13 | 66.30 | 66.65 | 65.15 | 66.15 | +0.23% | 176,404 |
| 2026-05-12 | 66.60 | 66.95 | 65.75 | 66.00 | -1.20% | 120,089 |
| 2026-05-11 | 68.30 | 68.30 | 66.40 | 66.80 | -2.41% | 176,232 |
| 2026-05-08 | 68.00 | 69.40 | 67.60 | 68.45 | +0.44% | 162,887 |
| 2026-05-07 | 68.00 | 68.80 | 67.95 | 68.15 | +0.52% | 275,437 |
| 2026-05-06 | 67.25 | 68.05 | 66.80 | 67.80 | +2.03% | 530,752 |
| 2026-05-05 | 66.90 | 67.30 | 65.40 | 66.45 | -0.37% | 244,593 |
| 2026-05-04 | 67.45 | 67.50 | 66.17 | 66.70 | -0.15% | 243,433 |
| 2026-04-30 | 66.20 | 66.90 | 65.05 | 66.80 | +0.91% | 360,341 |
| 2026-04-29 | 66.50 | 66.70 | 65.60 | 66.20 | -0.45% | 199,358 |
| 2026-04-28 | 67.65 | 67.80 | 66.50 | 66.50 | -1.70% | 177,873 |
| 2026-04-27 | 68.00 | 68.15 | 67.55 | 67.65 | -0.88% | 125,853 |
| 2026-04-24 | 68.15 | 68.60 | 67.25 | 68.25 | -0.73% | 172,288 |
| 2026-04-23 | 69.30 | 69.45 | 68.60 | 68.75 | -1.15% | 155,374 |
| 2026-04-22 | 70.20 | 70.45 | 69.55 | 69.55 | -0.64% | 181,207 |
| 2026-04-21 | 70.20 | 70.75 | 69.85 | 70.00 | -0.28% | 293,199 |
| 2026-04-20 | 70.70 | 71.05 | 69.95 | 70.20 | -2.36% | 239,572 |
| 2026-04-17 | 70.15 | 72.45 | 70.05 | 71.90 | +2.79% | 598,373 |
| 2026-04-16 | 69.95 | 70.20 | 69.65 | 69.95 | +0.50% | 222,184 |
| 2026-04-15 | 70.00 | 70.50 | 69.60 | 69.60 | -0.64% | 295,031 |
| 2026-04-14 | 69.95 | 70.20 | 69.35 | 70.05 | +1.08% | 201,699 |
| 2026-04-13 | 68.45 | 69.30 | 67.75 | 69.30 | +0.65% | 179,084 |
| 2026-04-10 | 68.85 | 70.05 | 68.50 | 68.85 | +0.15% | 248,984 |
| 2026-04-09 | 67.80 | 68.75 | 67.60 | 68.75 | +0.81% | 263,411 |
| 2026-04-08 | 69.20 | 69.35 | 67.90 | 68.20 | +2.87% | 371,117 |
| 2026-04-07 | 67.60 | 68.35 | 65.60 | 66.30 | -1.56% | 299,144 |
| 2026-04-02 | 65.80 | 67.35 | 65.80 | 67.35 | +0.67% | 202,539 |
| 2026-04-01 | 66.65 | 67.35 | 66.25 | 66.90 | +1.90% | 329,443 |
| 2026-03-31 | 65.50 | 66.00 | 65.05 | 65.65 | +0.23% | 299,568 |
| 2026-03-30 | 63.40 | 65.50 | 63.10 | 65.50 | +2.75% | 278,778 |
| 2026-03-27 | 65.15 | 65.35 | 63.70 | 63.75 | -1.62% | 206,438 |
| 2026-03-26 | 65.00 | 65.55 | 64.30 | 64.80 | -0.61% | 160,004 |
| 2026-03-25 | 64.70 | 65.80 | 64.45 | 65.20 | +2.68% | 355,068 |
| 2026-03-24 | 63.00 | 64.45 | 59.75 | 63.50 | -1.85% | 767,884 |
| 2026-03-23 | 62.50 | 66.30 | 61.75 | 64.70 | +2.13% | 277,238 |
| 2026-03-20 | 65.25 | 65.30 | 63.35 | 63.35 | -2.31% | 624,531 |
| 2026-03-19 | 67.60 | 67.70 | 64.85 | 64.85 | -4.49% | 257,458 |
| 2026-03-18 | 69.35 | 69.55 | 67.75 | 67.90 | -1.81% | 216,669 |
| 2026-03-17 | 68.20 | 69.75 | 67.95 | 69.15 | +1.47% | 164,932 |
| 2026-03-16 | 68.10 | 68.85 | 67.30 | 68.15 | -0.07% | 219,471 |
| 2026-03-13 | 70.00 | 70.30 | 68.15 | 68.20 | -3.40% | 350,764 |
| 2026-03-12 | 69.50 | 70.85 | 69.40 | 70.60 | +0.86% | 152,997 |
| 2026-03-11 | 70.00 | 70.80 | 69.55 | 70.00 | -0.71% | 169,251 |
| 2026-03-10 | 71.10 | 71.30 | 70.35 | 70.50 | +0.86% | 259,529 |
| 2026-03-09 | 69.45 | 70.40 | 69.00 | 69.90 | -0.85% | 231,126 |
| 2026-03-06 | 71.90 | 72.05 | 70.35 | 70.50 | -1.33% | 392,407 |
| 2026-03-05 | 72.15 | 72.90 | 71.20 | 71.45 | -1.04% | 216,975 |
| 2026-03-04 | 71.45 | 72.45 | 71.15 | 72.20 | +1.62% | 215,904 |
| 2026-03-03 | 71.40 | 72.13 | 69.40 | 71.05 | -1.73% | 466,410 |
| 2026-03-02 | 72.30 | 72.75 | 71.50 | 72.30 | -2.76% | 314,837 |
| 2026-02-27 | 74.90 | 75.00 | 73.90 | 74.35 | -0.73% | 386,168 |
| 2026-02-26 | 74.40 | 75.20 | 74.05 | 74.90 | +0.81% | 187,333 |
| 2026-02-25 | 74.80 | 75.30 | 74.05 | 74.30 | -0.54% | 235,623 |
| 2026-02-24 | 73.10 | 74.85 | 73.10 | 74.70 | +2.40% | 372,745 |
| 2026-02-23 | 73.20 | 73.60 | 72.60 | 72.95 | -0.41% | 283,935 |
| 2026-02-20 | 72.85 | 73.45 | 72.10 | 73.25 | +0.76% | 276,428 |
| 2026-02-19 | 72.45 | 73.35 | 71.85 | 72.70 | +0.48% | 322,532 |
| 2026-02-18 | 72.15 | 72.40 | 71.60 | 72.35 | +0.91% | 318,934 |
| 2026-02-17 | 70.35 | 72.20 | 70.30 | 71.70 | +2.06% | 255,975 |
| 2026-02-16 | 72.10 | 72.25 | 70.25 | 70.25 | -2.43% | 232,063 |
| 2026-02-13 | 72.15 | 72.90 | 71.50 | 72.00 | -0.48% | 293,644 |
| 2026-02-12 | 72.10 | 73.90 | 72.00 | 72.35 | +0.56% | 485,828 |
| 2026-02-11 | 72.50 | 72.65 | 71.45 | 71.95 | -0.96% | 387,679 |
| 2026-02-10 | 69.85 | 72.83 | 69.65 | 72.65 | +4.99% | 517,534 |
| 2026-02-09 | 69.00 | 69.80 | 68.30 | 69.20 | +0.95% | 208,772 |
| 2026-02-06 | 70.15 | 70.15 | 66.45 | 68.55 | -2.63% | 556,290 |
| 2026-02-05 | 71.50 | 71.70 | 69.80 | 70.40 | -1.54% | 201,655 |
| 2026-02-04 | 70.50 | 72.05 | 69.80 | 71.50 | +2.00% | 215,991 |
| 2026-02-03 | 70.05 | 71.22 | 69.80 | 70.10 | +0.65% | 336,179 |
| 2026-02-02 | 68.70 | 69.95 | 68.35 | 69.65 | +0.80% | 231,251 |
| 2026-01-30 | 69.20 | 69.70 | 68.80 | 69.10 | -0.07% | 191,228 |
| 2026-01-29 | 69.20 | 69.70 | 68.65 | 69.15 | +0.66% | 169,190 |
| 2026-01-28 | 68.65 | 69.10 | 68.35 | 68.70 | +0.22% | 267,581 |
| 2026-01-27 | 69.55 | 69.75 | 68.55 | 68.55 | -1.15% | 190,216 |
| 2026-01-26 | 70.50 | 70.60 | 69.30 | 69.35 | -1.63% | 162,007 |
| 2026-01-23 | 70.75 | 70.75 | 69.95 | 70.50 | -0.56% | 205,792 |
| 2026-01-22 | 72.00 | 72.35 | 70.70 | 70.90 | +0.57% | 212,613 |
| 2026-01-21 | 69.45 | 70.85 | 69.05 | 70.50 | +1.95% | 340,396 |
| 2026-01-20 | 69.40 | 69.65 | 68.60 | 69.15 | -0.93% | 192,250 |
| 2026-01-19 | 70.75 | 71.00 | 69.60 | 69.80 | -2.65% | 195,105 |
| 2026-01-16 | 73.55 | 73.65 | 71.70 | 71.70 | -2.32% | 192,536 |
| 2026-01-15 | 73.25 | 73.60 | 73.00 | 73.40 | +0.00% | 196,380 |
| 2026-01-14 | 73.85 | 74.00 | 72.95 | 73.40 | -0.27% | 200,638 |
| 2026-01-13 | 74.70 | 75.05 | 73.05 | 73.60 | -1.21% | 228,362 |
| 2026-01-12 | 75.55 | 75.55 | 74.05 | 74.50 | -1.06% | 177,032 |
| 2026-01-09 | 74.40 | 76.20 | 74.30 | 75.30 | +1.35% | 229,238 |
| 2026-01-08 | 74.60 | 74.60 | 73.30 | 74.30 | -0.87% | 200,346 |
| 2026-01-07 | 74.25 | 74.95 | 73.75 | 74.95 | +1.22% | 265,234 |
| 2026-01-06 | 74.40 | 74.45 | 72.55 | 74.05 | +0.00% | 242,421 |
| 2026-01-05 | 73.50 | 74.20 | 72.60 | 74.05 | +1.51% | 235,259 |
| 2026-01-02 | 72.90 | 73.30 | 72.35 | 72.95 | +0.69% | 281,485 |
| 2025-12-31 | 72.55 | 72.70 | 72.30 | 72.45 | -0.48% | 79,009 |
| 2025-12-30 | 72.50 | 72.90 | 72.20 | 72.80 | +0.62% | 125,290 |
| 2025-12-29 | 72.55 | 72.70 | 72.05 | 72.35 | -0.07% | 164,061 |
| 2025-12-24 | 72.05 | 72.40 | 72.05 | 72.40 | +0.56% | 29,407 |
| 2025-12-23 | 72.30 | 72.55 | 71.85 | 72.00 | -0.76% | 102,617 |
| 2025-12-22 | 72.55 | 73.10 | 72.35 | 72.55 | -0.48% | 112,402 |
| 2025-12-19 | 72.40 | 72.90 | 72.05 | 72.90 | +1.11% | 708,414 |
| 2025-12-18 | 72.00 | 72.30 | 71.50 | 72.10 | +0.49% | 119,513 |
| 2025-12-17 | 72.10 | 72.35 | 71.65 | 71.75 | -0.76% | 170,240 |
| 2025-12-16 | 71.70 | 72.50 | 71.50 | 72.30 | +0.56% | 240,447 |
| 2025-12-15 | 71.85 | 72.80 | 71.50 | 71.90 | +0.14% | 195,987 |
| 2025-12-12 | 72.05 | 72.95 | 71.75 | 71.80 | +0.35% | 148,500 |
| 2025-12-11 | 71.20 | 72.10 | 70.85 | 71.55 | -0.21% | 194,511 |
| 2025-12-10 | 72.00 | 72.00 | 70.75 | 71.70 | -0.42% | 244,144 |
| 2025-12-09 | 72.00 | 72.25 | 71.25 | 72.00 | +0.21% | 184,460 |
| 2025-12-08 | 73.10 | 73.10 | 71.85 | 71.85 | -2.24% | 140,131 |
| 2025-12-05 | 72.50 | 73.50 | 72.20 | 73.50 | +1.80% | 160,375 |
| 2025-12-04 | 72.70 | 73.15 | 72.05 | 72.20 | -0.28% | 148,462 |
| 2025-12-03 | 71.60 | 72.60 | 71.60 | 72.40 | +1.40% | 210,452 |
| 2025-12-02 | 72.70 | 72.70 | 71.40 | 71.40 | -1.79% | 151,775 |
| 2025-12-01 | 72.25 | 72.95 | 71.95 | 72.70 | +0.14% | 207,455 |
| 2025-11-28 | 72.75 | 72.90 | 72.35 | 72.60 | -0.07% | 117,221 |
| 2025-11-27 | 72.00 | 72.75 | 72.00 | 72.65 | +0.55% | 114,129 |
| 2025-11-26 | 72.40 | 72.45 | 71.65 | 72.25 | +0.35% | 191,860 |
| 2025-11-25 | 71.15 | 72.05 | 70.85 | 72.00 | +1.41% | 191,856 |
| 2025-11-24 | 70.80 | 71.70 | 70.65 | 71.00 | +0.78% | 1,408,258 |
| 2025-11-21 | 69.80 | 70.75 | 69.50 | 70.45 | +0.00% | 228,054 |
| 2025-11-20 | 71.80 | 71.80 | 70.45 | 70.45 | -0.91% | 202,661 |
| 2025-11-19 | 71.65 | 72.00 | 71.00 | 71.10 | -0.77% | 192,021 |
| 2025-11-18 | 71.50 | 72.00 | 71.00 | 71.65 | -1.85% | 274,354 |
| 2025-11-17 | 74.30 | 74.45 | 72.65 | 73.00 | -2.14% | 194,852 |
| 2025-11-14 | 75.15 | 75.25 | 73.55 | 74.60 | -1.45% | 157,387 |
| 2025-11-13 | 76.55 | 76.95 | 75.55 | 75.70 | -1.37% | 149,807 |
| 2025-11-12 | 76.90 | 77.95 | 76.60 | 76.75 | +0.33% | 227,918 |
| 2025-11-11 | 75.00 | 76.70 | 74.90 | 76.50 | +2.41% | 143,944 |
| 2025-11-10 | 74.60 | 74.95 | 74.40 | 74.70 | +1.36% | 128,375 |
| 2025-11-07 | 74.40 | 74.55 | 72.85 | 73.70 | -0.67% | 208,990 |
| 2025-11-06 | 74.70 | 74.90 | 73.90 | 74.20 | -0.93% | 202,504 |
| 2025-11-05 | 74.00 | 75.40 | 74.00 | 74.90 | +0.40% | 151,657 |
| 2025-11-04 | 74.00 | 75.20 | 73.15 | 74.60 | +0.40% | 257,907 |
| 2025-11-03 | 75.15 | 75.30 | 74.30 | 74.30 | -1.20% | 159,068 |
| 2025-10-31 | 75.35 | 75.65 | 74.90 | 75.20 | -0.20% | 205,730 |
| 2025-10-30 | 76.00 | 76.30 | 74.80 | 75.35 | -0.99% | 196,414 |
| 2025-10-29 | 76.90 | 77.00 | 76.10 | 76.10 | -0.85% | 151,356 |
| 2025-10-28 | 77.30 | 77.45 | 76.05 | 76.75 | -0.84% | 167,587 |
| 2025-10-27 | 77.45 | 78.00 | 77.25 | 77.40 | +0.58% | 176,599 |
| 2025-10-24 | 76.25 | 77.05 | 75.95 | 76.95 | +1.25% | 145,520 |
| 2025-10-23 | 75.25 | 76.00 | 75.15 | 76.00 | +0.66% | 166,265 |
| 2025-10-22 | 76.45 | 76.45 | 75.15 | 75.50 | -1.11% | 202,438 |
| 2025-10-21 | 76.15 | 76.55 | 75.75 | 76.35 | +0.26% | 226,660 |
| 2025-10-20 | 75.85 | 76.30 | 74.85 | 76.15 | +0.93% | 184,507 |
| 2025-10-17 | 75.20 | 75.95 | 74.45 | 75.45 | -1.05% | 251,439 |
| 2025-10-16 | 75.65 | 76.50 | 74.95 | 76.25 | +0.53% | 272,431 |
| 2025-10-15 | 76.00 | 76.35 | 75.25 | 75.85 | +1.07% | 376,171 |
| 2025-10-14 | 76.45 | 76.90 | 75.05 | 75.05 | -2.91% | 317,870 |
| 2025-10-13 | 77.55 | 78.15 | 76.65 | 77.30 | +0.19% | 275,816 |
| 2025-10-10 | 79.20 | 80.40 | 77.15 | 77.15 | -2.28% | 668,185 |
| 2025-10-09 | 86.10 | 86.45 | 77.25 | 78.95 | -8.68% | 1,338,685 |
| 2025-10-08 | 85.95 | 86.65 | 85.60 | 86.45 | +0.35% | 131,131 |
| 2025-10-07 | 87.30 | 87.35 | 86.10 | 86.15 | -1.26% | 162,447 |
| 2025-10-06 | 87.00 | 87.75 | 86.55 | 87.25 | +0.29% | 109,527 |
| 2025-10-03 | 86.45 | 87.25 | 86.35 | 87.00 | +0.81% | 125,021 |
| 2025-10-02 | 84.35 | 86.95 | 84.35 | 86.30 | +3.11% | 189,189 |
| 2025-10-01 | 83.35 | 83.95 | 82.95 | 83.70 | +0.60% | 155,934 |
| 2025-09-30 | 83.00 | 83.50 | 82.70 | 83.20 | +0.24% | 197,278 |
| 2025-09-29 | 82.55 | 83.40 | 82.15 | 83.00 | +0.73% | 194,654 |
| 2025-09-26 | 82.00 | 82.50 | 81.50 | 82.40 | +0.73% | 119,908 |
| 2025-09-25 | 83.25 | 83.50 | 81.80 | 81.80 | -1.74% | 158,012 |
| 2025-09-24 | 83.70 | 83.85 | 82.90 | 83.25 | -1.25% | 149,539 |
| 2025-09-23 | 83.20 | 84.50 | 82.95 | 84.30 | +1.32% | 172,880 |
| 2025-09-22 | 83.45 | 83.50 | 82.20 | 83.20 | -0.42% | 167,642 |
| 2025-09-19 | 83.35 | 84.45 | 83.20 | 83.55 | +0.60% | 611,374 |
| 2025-09-18 | 80.60 | 83.20 | 80.25 | 83.05 | +1.47% | 254,776 |
| 2025-09-17 | 83.65 | 83.90 | 81.85 | 81.85 | -1.98% | 186,443 |
| 2025-09-16 | 84.15 | 84.80 | 83.50 | 83.50 | -0.48% | 171,129 |
| 2025-09-15 | 84.35 | 84.90 | 83.75 | 83.90 | -0.06% | 136,373 |
| 2025-09-12 | 84.00 | 84.30 | 83.55 | 83.95 | +0.30% | 105,230 |
| 2025-09-11 | 83.50 | 83.90 | 82.95 | 83.70 | +0.36% | 109,150 |
| 2025-09-10 | 83.50 | 83.85 | 82.65 | 83.40 | +0.18% | 162,785 |
| 2025-09-09 | 83.70 | 84.00 | 82.55 | 83.25 | -0.06% | 144,737 |
| 2025-09-08 | 85.10 | 85.20 | 82.60 | 83.30 | -1.77% | 136,253 |
| 2025-09-05 | 85.75 | 86.00 | 84.20 | 84.80 | -0.70% | 122,352 |
| 2025-09-04 | 84.60 | 85.75 | 84.45 | 85.40 | +0.77% | 139,219 |
| 2025-09-03 | 85.35 | 85.80 | 84.45 | 84.75 | -0.29% | 129,873 |
| 2025-09-02 | 86.15 | 86.55 | 84.90 | 85.00 | -1.33% | 143,110 |
| 2025-09-01 | 85.95 | 86.55 | 85.70 | 86.15 | +0.58% | 106,736 |
| 2025-08-29 | 85.90 | 86.40 | 85.50 | 85.65 | -0.64% | 128,136 |
| 2025-08-28 | 86.35 | 87.05 | 85.95 | 86.20 | +0.35% | 117,279 |
| 2025-08-27 | 85.45 | 85.95 | 84.95 | 85.90 | +0.88% | 141,134 |
| 2025-08-26 | 86.70 | 87.20 | 85.15 | 85.15 | -2.07% | 616,370 |
| 2025-08-25 | 87.50 | 87.65 | 86.95 | 86.95 | -0.34% | 87,647 |
| 2025-08-22 | 86.10 | 87.80 | 86.10 | 87.25 | +1.10% | 153,751 |
| 2025-08-21 | 87.65 | 87.75 | 85.90 | 86.30 | -1.54% | 133,996 |
| 2025-08-20 | 88.75 | 89.05 | 87.60 | 87.65 | -1.85% | 191,165 |
| 2025-08-19 | 88.35 | 89.70 | 88.30 | 89.30 | +1.53% | 210,836 |
| 2025-08-18 | 87.65 | 88.20 | 87.20 | 87.95 | +0.23% | 106,180 |
| 2025-08-15 | 87.55 | 87.90 | 87.15 | 87.75 | +1.04% | 216,514 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.05%). Worst month: Mar (-10.69%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Exor N.V.'s (EXO.AS) latest close?
70.55 on 2026-08-07, from the Closelook data lake's daily price record.
What is EXO.AS's 52-week high and low?
89.70 high and 59.75 low over the trailing 52 weeks, as of 2026-08-07.
What is Exor N.V.'s strongest and weakest month historically?
Historically, EXO.AS's strongest calendar month has been Feb (average +6.05%) and its weakest Mar (average -10.69%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.