Exor N.V. (EXXRF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

81.75

+2.70

(+3.42%)

At close: 03:55PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	80.25	81.75	80.25	81.75	81.75	400
22 Mar 2023	79.55	79.55	79.05	79.05	79.05	300
21 Mar 2023	80.75	80.75	80.75	80.75	80.75	900
20 Mar 2023	77.75	77.75	77.75	77.75	77.75	-
17 Mar 2023	77.75	77.75	77.75	77.75	77.75	400
16 Mar 2023	78.65	79.22	78.45	78.45	78.45	1,300
15 Mar 2023	78.25	78.25	74.19	74.19	74.19	1,700
14 Mar 2023	83.62	83.62	83.62	83.62	83.62	400
13 Mar 2023	79.00	80.57	79.00	80.57	80.57	500
10 Mar 2023	85.19	85.19	85.19	85.19	85.19	300
09 Mar 2023	84.50	84.50	84.50	84.50	84.50	400
08 Mar 2023	86.70	86.70	86.70	86.70	86.70	-
07 Mar 2023	83.86	86.70	83.86	86.70	86.70	500
06 Mar 2023	81.95	81.95	81.95	81.95	81.95	-
03 Mar 2023	81.95	81.95	81.95	81.95	81.95	-
02 Mar 2023	81.95	81.95	81.95	81.95	81.95	-
01 Mar 2023	81.95	81.95	81.95	81.95	81.95	200
28 Feb 2023	81.50	81.50	81.50	81.50	81.50	200
27 Feb 2023	81.04	81.50	81.04	81.50	81.50	300
24 Feb 2023	80.50	80.50	80.50	80.50	80.50	-
23 Feb 2023	80.50	80.50	80.50	80.50	80.50	300
22 Feb 2023	81.00	81.00	81.00	81.00	81.00	300
21 Feb 2023	81.00	81.00	81.00	81.00	81.00	400
17 Feb 2023	81.00	81.00	81.00	81.00	81.00	200
16 Feb 2023	81.53	81.53	81.53	81.53	81.53	-
15 Feb 2023	81.53	81.53	81.53	81.53	81.53	300
14 Feb 2023	83.30	83.30	83.30	83.30	83.30	-
13 Feb 2023	83.30	83.30	83.30	83.30	83.30	-
10 Feb 2023	83.30	83.30	83.30	83.30	83.30	200
09 Feb 2023	81.93	81.93	81.80	81.80	81.80	300
08 Feb 2023	79.97	79.97	79.97	79.97	79.97	-
07 Feb 2023	79.97	79.97	79.97	79.97	79.97	-
06 Feb 2023	79.97	79.97	79.97	79.97	79.97	100
03 Feb 2023	80.50	80.50	80.50	80.50	80.50	-
02 Feb 2023	82.25	82.25	80.50	80.50	80.50	800
01 Feb 2023	78.15	78.15	78.15	78.15	78.15	300
31 Jan 2023	77.85	77.85	77.85	77.85	77.85	-
30 Jan 2023	77.85	77.85	77.85	77.85	77.85	400
27 Jan 2023	77.85	77.85	77.85	77.85	77.85	400
26 Jan 2023	77.80	77.80	77.80	77.80	77.80	-
25 Jan 2023	77.80	77.80	77.80	77.80	77.80	14,100
24 Jan 2023	76.30	76.30	76.30	76.30	76.30	200
23 Jan 2023	79.00	79.00	79.00	79.00	79.00	600
20 Jan 2023	77.25	77.25	77.25	77.25	77.25	-
19 Jan 2023	77.25	77.25	77.25	77.25	77.25	200
18 Jan 2023	78.15	81.00	78.15	78.15	78.15	4,200
17 Jan 2023	78.00	78.75	78.00	78.75	78.75	1,100
13 Jan 2023	78.43	78.43	78.43	78.43	78.43	-
12 Jan 2023	78.50	78.50	78.43	78.43	78.43	3,000
11 Jan 2023	78.44	78.44	78.44	78.44	78.44	15,100
10 Jan 2023	78.00	78.00	78.00	78.00	78.00	9,700
09 Jan 2023	77.10	77.10	77.10	77.10	77.10	2,800
06 Jan 2023	75.00	77.10	75.00	77.10	77.10	1,000
05 Jan 2023	73.55	73.55	73.05	73.05	73.05	600
04 Jan 2023	73.40	77.45	73.40	77.45	77.45	400
03 Jan 2023	73.25	73.25	73.25	73.25	73.25	200
30 Dec 2022	71.30	71.50	71.00	71.00	71.00	3,700
29 Dec 2022	73.15	73.15	73.15	73.15	73.15	500
28 Dec 2022	72.00	72.00	72.00	72.00	72.00	1,300
27 Dec 2022	70.90	70.90	70.90	70.90	70.90	600
23 Dec 2022	73.15	73.15	73.15	73.15	73.15	200
22 Dec 2022	72.00	72.10	71.30	72.10	72.10	4,800
21 Dec 2022	71.40	71.40	71.40	71.40	71.40	300
20 Dec 2022	71.15	71.15	71.15	71.15	71.15	1,200
19 Dec 2022	72.15	72.15	72.15	72.15	72.15	400
16 Dec 2022	74.75	74.75	74.75	74.75	74.75	-
15 Dec 2022	74.75	74.75	74.75	74.75	74.75	200
14 Dec 2022	74.75	74.75	74.75	74.75	74.75	100
13 Dec 2022	76.55	76.55	74.90	74.90	74.90	1,200
12 Dec 2022	77.63	77.63	76.30	76.30	76.30	300
09 Dec 2022	77.90	77.90	77.90	77.90	77.90	400
08 Dec 2022	78.10	79.00	78.10	79.00	79.00	1,000
07 Dec 2022	80.59	80.59	80.59	80.59	80.59	500
06 Dec 2022	81.95	83.88	81.95	83.88	83.88	600
05 Dec 2022	80.43	80.43	79.95	79.95	79.95	900
02 Dec 2022	80.10	80.10	80.10	80.10	80.10	700
01 Dec 2022	77.63	77.63	77.63	77.63	77.63	-
30 Nov 2022	77.63	77.63	77.63	77.63	77.63	200
29 Nov 2022	77.50	77.50	76.00	76.00	76.00	400
28 Nov 2022	78.70	78.70	77.50	77.50	77.50	3,400
25 Nov 2022	76.00	76.00	76.00	76.00	76.00	200
23 Nov 2022	76.00	76.00	76.00	76.00	76.00	100
22 Nov 2022	76.00	76.00	76.00	76.00	76.00	1,500
21 Nov 2022	74.00	74.00	74.00	74.00	74.00	15,000
18 Nov 2022	75.45	75.45	74.00	74.00	74.00	200
17 Nov 2022	74.50	74.50	74.50	74.50	74.50	300
16 Nov 2022	73.50	74.50	73.50	74.50	74.50	1,100
15 Nov 2022	73.20	73.50	71.72	73.50	73.50	2,500
14 Nov 2022	72.95	72.95	72.95	72.95	72.95	300
11 Nov 2022	74.50	74.50	72.95	72.95	72.95	500
10 Nov 2022	71.00	71.00	71.00	71.00	71.00	500
09 Nov 2022	70.00	70.00	68.29	68.75	68.75	13,600
08 Nov 2022	69.14	69.80	68.25	69.80	69.80	800
07 Nov 2022	67.94	67.94	67.50	67.50	67.50	1,200
04 Nov 2022	67.10	67.10	67.10	67.10	67.10	1,000
03 Nov 2022	63.78	64.50	63.78	64.50	64.50	3,500
02 Nov 2022	67.15	67.15	67.15	67.15	67.15	-
01 Nov 2022	67.15	67.15	67.15	67.15	67.15	200
31 Oct 2022	66.00	67.00	66.00	66.50	66.50	3,400
28 Oct 2022	68.07	68.07	68.07	68.07	68.07	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,580.81-14.13(-0.12%)

NZD/USD0.6208-0.0045(-0.73%)

NZD/EUR0.5775+0.0009(+0.15%)

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

OIL67.20-2.76(-3.95%)

Exor N.V. (EXXRF)

NZX 50
11,580.81
-14.13(-0.12%)

NZD/USD
0.6208
-0.0045(-0.73%)

NZD/EUR
0.5775
+0.0009(+0.15%)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
67.20
-2.76(-3.95%)