Exmar NV (1EX) - Historical data, historical prices

United States

opens in 22h 15m

11.45000 EUR

0.1

0.88%

Last update Jun 5, 9:56 PM CEST

Market closed

Day range

11.45000

11.25

11.5

Previous close

11.35000

Open

11.35000

Access this stock data via API

Exmar NV

11.45

0.10

0.88%

Date	Open	High	Low	Close	% Change	Volume
Jun 05, 2026	11.35	11.50	11.25	11.45	0.88%	400
Jun 04, 2026	11.30	11.35	11.25	11.35	0.44%	0
Jun 03, 2026	11.50	11.50	11.30	11.30	-1.74%	0
Jun 02, 2026	11.55	11.55	11.40	11.50	-0.43%	0
Jun 01, 2026	11.30	11.55	11.20	11.50	1.77%	0
May 29, 2026	11.60	11.60	11.25	11.25	-3.02%	50
May 28, 2026	11.35	11.35	11.20	11.35	0	0
May 27, 2026	11.40	11.55	11.25	11.40	0	1180
May 26, 2026	11.30	11.40	11.25	11.35	0.44%	0
May 25, 2026	11.10	11.40	10.50	11.35	2.25%	0
May 22, 2026	11.50	11.65	11.10	11.30	-1.74%	0
May 21, 2026	11.05	11.50	11	11.45	3.62%	0
May 20, 2026	11.35	11.50	11	11.05	-2.64%	0
May 19, 2026	10.95	11.15	10.90	11	0.46%	0
May 18, 2026	10.70	10.95	10.65	10.90	1.87%	0
May 15, 2026	10.65	10.85	10.65	10.75	0.94%	0
May 14, 2026	10.80	10.85	10.75	10.75	-0.46%	0
May 13, 2026	10.85	10.85	10.75	10.80	-0.46%	0
May 12, 2026	10.65	10.80	10.50	10.80	1.41%	0
May 11, 2026	10.70	10.80	10.60	10.65	-0.47%	0
May 08, 2026	10.70	10.75	10.60	10.75	0.47%	0
May 07, 2026	10.85	10.85	10.65	10.65	-1.84%	0

Access /time_series data via our API — starting from the Basic plan and above.

Exmar NV