Exmar NV (EXM.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.65 | 7.70 | 7.51 | 7.60 | 7.60 | 8,466 |
| May 02, 2024 | 7.71 | 7.71 | 7.57 | 7.65 | 7.65 | 3,770 |
| Apr 30, 2024 | 7.65 | 7.74 | 7.65 | 7.71 | 7.71 | 10,541 |
| Apr 29, 2024 | 7.70 | 7.70 | 7.62 | 7.70 | 7.70 | 4,733 |
| Apr 26, 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 4,739 |
| Apr 25, 2024 | 7.59 | 7.64 | 7.59 | 7.60 | 7.60 | 3,091 |
| Apr 24, 2024 | 7.51 | 7.70 | 7.51 | 7.61 | 7.61 | 7,148 |
| Apr 23, 2024 | 7.53 | 7.65 | 7.51 | 7.51 | 7.51 | 3,561 |
| Apr 22, 2024 | 7.65 | 7.75 | 7.44 | 7.53 | 7.53 | 9,540 |
| Apr 19, 2024 | 7.55 | 7.64 | 7.54 | 7.64 | 7.64 | 10,121 |
| Apr 18, 2024 | 7.52 | 7.60 | 7.41 | 7.55 | 7.55 | 12,038 |
| Apr 17, 2024 | 7.48 | 7.65 | 7.46 | 7.59 | 7.59 | 7,996 |
| Apr 16, 2024 | 7.57 | 7.60 | 7.46 | 7.46 | 7.46 | 4,384 |
| Apr 15, 2024 | 7.59 | 7.60 | 7.55 | 7.57 | 7.57 | 4,306 |
| Apr 12, 2024 | 7.60 | 7.60 | 7.46 | 7.52 | 7.52 | 10,459 |
| Apr 11, 2024 | 7.59 | 7.60 | 7.46 | 7.60 | 7.60 | 4,796 |
| Apr 10, 2024 | 7.55 | 7.60 | 7.52 | 7.60 | 7.60 | 5,068 |
| Apr 09, 2024 | 7.56 | 7.59 | 7.45 | 7.46 | 7.46 | 7,106 |
| Apr 08, 2024 | 7.56 | 7.68 | 7.56 | 7.62 | 7.62 | 8,450 |
| Apr 05, 2024 | 7.65 | 7.70 | 7.60 | 7.63 | 7.63 | 4,074 |
| Apr 04, 2024 | 7.64 | 7.71 | 7.64 | 7.67 | 7.67 | 3,375 |
| Apr 03, 2024 | 7.71 | 7.73 | 7.56 | 7.56 | 7.56 | 12,879 |
| Apr 02, 2024 | 7.66 | 7.79 | 7.66 | 7.71 | 7.71 | 5,543 |
| Mar 28, 2024 | 7.80 | 7.80 | 7.67 | 7.67 | 7.67 | 10,063 |
| Mar 27, 2024 | 7.70 | 7.85 | 7.68 | 7.73 | 7.73 | 8,190 |
| Mar 26, 2024 | 7.58 | 7.80 | 7.33 | 7.80 | 7.80 | 41,762 |
| Mar 25, 2024 | 7.37 | 7.53 | 7.19 | 7.52 | 7.52 | 21,053 |
| Mar 22, 2024 | 7.15 | 7.39 | 7.07 | 7.19 | 7.19 | 15,533 |
| Mar 21, 2024 | 7.39 | 7.39 | 7.14 | 7.14 | 7.14 | 7,639 |
| Mar 20, 2024 | 7.37 | 7.48 | 7.30 | 7.34 | 7.34 | 15,578 |
| Mar 19, 2024 | 7.25 | 7.46 | 7.25 | 7.37 | 7.37 | 11,827 |
| Mar 18, 2024 | 7.02 | 7.25 | 7.02 | 7.21 | 7.21 | 8,778 |
| Mar 15, 2024 | 7.03 | 7.15 | 7.03 | 7.10 | 7.10 | 4,259 |
| Mar 14, 2024 | 7.22 | 7.22 | 7.12 | 7.12 | 7.12 | 2,275 |
| Mar 13, 2024 | 7.20 | 7.29 | 7.16 | 7.22 | 7.22 | 5,671 |
| Mar 12, 2024 | 7.04 | 7.20 | 7.04 | 7.05 | 7.05 | 8,111 |
| Mar 11, 2024 | 7.02 | 7.07 | 7.02 | 7.03 | 7.03 | 13,433 |
| Mar 08, 2024 | 7.02 | 7.08 | 7.02 | 7.02 | 7.02 | 7,988 |
| Mar 07, 2024 | 7.02 | 7.19 | 7.02 | 7.02 | 7.02 | 4,608 |
| Mar 06, 2024 | 7.02 | 7.10 | 7.02 | 7.03 | 7.03 | 7,918 |
| Mar 05, 2024 | 7.02 | 7.05 | 7.02 | 7.02 | 7.02 | 20,681 |
| Mar 04, 2024 | 7.02 | 7.10 | 7.02 | 7.03 | 7.03 | 19,689 |
| Mar 01, 2024 | 7.16 | 7.19 | 7.01 | 7.01 | 7.01 | 21,524 |
| Feb 29, 2024 | 7.25 | 7.27 | 7.03 | 7.03 | 7.03 | 222,004 |
| Feb 28, 2024 | 7.35 | 7.35 | 7.10 | 7.35 | 7.35 | 6,562 |
| Feb 27, 2024 | 7.31 | 7.43 | 7.26 | 7.35 | 7.35 | 8,309 |
| Feb 26, 2024 | 7.35 | 7.44 | 7.35 | 7.44 | 7.44 | 8,098 |
| Feb 23, 2024 | 7.32 | 7.35 | 7.15 | 7.35 | 7.35 | 15,448 |
| Feb 22, 2024 | 7.34 | 7.35 | 7.10 | 7.18 | 7.18 | 11,022 |
| Feb 21, 2024 | 7.36 | 7.39 | 7.30 | 7.38 | 7.38 | 7,045 |
| Feb 20, 2024 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | 5,073 |
| Feb 19, 2024 | 7.27 | 7.45 | 7.20 | 7.45 | 7.45 | 7,906 |
| Feb 16, 2024 | 7.20 | 7.33 | 7.18 | 7.20 | 7.20 | 5,153 |
| Feb 15, 2024 | 7.35 | 7.35 | 7.10 | 7.17 | 7.17 | 14,341 |
| Feb 14, 2024 | 7.25 | 7.31 | 7.10 | 7.25 | 7.25 | 5,669 |
| Feb 13, 2024 | 7.35 | 7.35 | 7.10 | 7.12 | 7.12 | 19,339 |
| Feb 12, 2024 | 7.21 | 7.32 | 7.10 | 7.10 | 7.10 | 29,208 |
| Feb 09, 2024 | 7.20 | 7.36 | 7.20 | 7.21 | 7.21 | 7,037 |
| Feb 08, 2024 | 7.25 | 7.32 | 7.20 | 7.20 | 7.20 | 11,720 |
| Feb 07, 2024 | 7.40 | 7.40 | 7.15 | 7.23 | 7.23 | 17,506 |
| Feb 06, 2024 | 7.50 | 7.50 | 7.24 | 7.33 | 7.33 | 19,314 |
| Feb 05, 2024 | 7.50 | 7.53 | 7.50 | 7.50 | 7.50 | 15,494 |
| Feb 02, 2024 | 7.50 | 7.61 | 7.50 | 7.51 | 7.51 | 7,266 |
| Feb 01, 2024 | 7.50 | 7.57 | 7.50 | 7.50 | 7.50 | 22,798 |
| Jan 31, 2024 | 7.59 | 7.61 | 7.50 | 7.50 | 7.50 | 17,117 |
| Jan 30, 2024 | 7.68 | 7.69 | 7.59 | 7.59 | 7.59 | 5,733 |
| Jan 29, 2024 | 7.69 | 7.75 | 7.62 | 7.70 | 7.70 | 2,362 |
| Jan 26, 2024 | 7.77 | 7.80 | 7.59 | 7.69 | 7.69 | 6,737 |
| Jan 25, 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | 10,241 |
| Jan 24, 2024 | 7.62 | 7.84 | 7.55 | 7.84 | 7.84 | 28,319 |
| Jan 23, 2024 | 7.58 | 7.67 | 7.55 | 7.62 | 7.62 | 10,699 |
| Jan 22, 2024 | 7.56 | 7.70 | 7.56 | 7.67 | 7.67 | 6,747 |
| Jan 19, 2024 | 7.65 | 7.65 | 7.54 | 7.64 | 7.64 | 5,657 |
| Jan 18, 2024 | 7.67 | 7.67 | 7.55 | 7.63 | 7.63 | 8,507 |
| Jan 17, 2024 | 7.60 | 7.67 | 7.51 | 7.53 | 7.53 | 19,385 |
| Jan 16, 2024 | 7.50 | 7.70 | 7.50 | 7.65 | 7.65 | 20,300 |
| Jan 15, 2024 | 7.52 | 7.60 | 7.52 | 7.53 | 7.53 | 18,933 |
| Jan 12, 2024 | 7.50 | 7.67 | 7.50 | 7.50 | 7.50 | 18,795 |
| Jan 11, 2024 | 7.67 | 7.67 | 7.50 | 7.52 | 7.52 | 13,135 |
| Jan 10, 2024 | 7.70 | 7.70 | 7.57 | 7.70 | 7.70 | 10,365 |
| Jan 09, 2024 | 7.64 | 7.68 | 7.62 | 7.63 | 7.63 | 7,132 |
| Jan 08, 2024 | 7.54 | 7.64 | 7.47 | 7.64 | 7.64 | 36,232 |
| Jan 05, 2024 | 7.67 | 7.67 | 7.51 | 7.52 | 7.52 | 9,173 |
| Jan 04, 2024 | 7.61 | 7.70 | 7.48 | 7.67 | 7.67 | 38,027 |
| Jan 03, 2024 | 7.69 | 7.69 | 7.54 | 7.59 | 7.59 | 16,912 |
| Jan 02, 2024 | 7.60 | 7.69 | 7.60 | 7.66 | 7.66 | 7,609 |
| Dec 29, 2023 | 7.68 | 7.75 | 7.60 | 7.60 | 7.60 | 20,719 |
| Dec 28, 2023 | 7.71 | 7.73 | 7.60 | 7.60 | 7.60 | 30,706 |
| Dec 27, 2023 | 7.70 | 7.89 | 7.70 | 7.73 | 7.73 | 26,257 |
| Dec 22, 2023 | 7.91 | 7.91 | 7.73 | 7.81 | 7.81 | 43,213 |
| Dec 21, 2023 | 7.86 | 7.91 | 7.75 | 7.91 | 7.91 | 9,640 |
| Dec 20, 2023 | 7.95 | 7.95 | 7.88 | 7.88 | 7.88 | 17,550 |
| Dec 19, 2023 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 15,672 |
| Dec 18, 2023 | 7.96 | 7.99 | 7.82 | 7.91 | 7.91 | 9,403 |
| Dec 15, 2023 | 7.85 | 7.98 | 7.81 | 7.97 | 7.97 | 32,814 |
| Dec 14, 2023 | 7.75 | 7.81 | 7.70 | 7.79 | 7.79 | 16,440 |
| Dec 13, 2023 | 7.55 | 7.76 | 7.51 | 7.67 | 7.67 | 9,194 |
| Dec 12, 2023 | 7.67 | 7.73 | 7.46 | 7.47 | 7.47 | 17,423 |
| Dec 11, 2023 | 7.65 | 7.80 | 7.65 | 7.67 | 7.67 | 8,202 |
| Dec 08, 2023 | 7.64 | 7.84 | 7.64 | 7.65 | 7.65 | 10,775 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.