Exmar N.V. - 0EEV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.4	10.4	10.4	10.4	10.4	1,200
August 15, 2025	10.24	10.24	10.24	10.24	10.24	20
August 14, 2025	10.4	10.4	10.4	10.4	10.4	1,011
August 13, 2025	10.26	10.26	10.26	10.4	10.26	2,002
August 12, 2025	10.6	10.4	10.4	10.6	10.4	252
August 11, 2025	11	10.56	10.56	11	10.36	2,542
August 08, 2025	10.7	10.4	10.4	11.44	10.3	782
August 06, 2025	12.98	12.98	10.13	12.98	12.98	3
August 05, 2025	12.36	12.06	9.41	12.36	12.06	1,672
August 04, 2025	12.3	12.3	12.3	12.3	12.3	449
August 01, 2025	12	11.74	11.74	12	11.74	12
July 30, 2025	11.96	11.92	11.92	12	11.86	235
July 29, 2025	12	11.82	11.82	12	11.68	70
July 28, 2025	11.8	12	12	12	11.8	115
July 25, 2025	12	11.98	11.98	12	11.98	110
July 23, 2025	12	12	12	12	12	575
July 22, 2025	12	12	12	12	12	63
July 21, 2025	12	12	12	12	12	60
July 18, 2025	11.96	11.96	11.96	11.96	11.96	40,300
July 14, 2025	11.96	11.88	11.88	11.98	11.88	1,623
July 11, 2025	11.78	11.86	11.86	11.86	11.78	410
July 10, 2025	11.56	11.6	11.6	11.7	11.56	416
July 09, 2025	11.72	11.72	11.72	11.72	11.72	40
July 04, 2025	11.78	11.76	11.76	11.78	11.76	10
July 03, 2025	11.76	11.78	11.78	11.78	11.76	168
July 01, 2025	11.68	11.68	11.68	11.68	11.68	0
June 30, 2025	11.72	11.76	11.76	11.86	11.72	420
June 27, 2025	11.8	11.8	11.8	11.8	11.8	60
June 26, 2025	11.91	11.91	11.91	11.91	11.91	503
June 24, 2025	12	11.96	11.96	12	11.96	401
June 23, 2025	11.9	11.92	11.92	11.92	11.9	730
June 20, 2025	11.86	11.9	11.9	11.9	11.86	1,000
June 19, 2025	11.76	11.94	11.94	11.94	11.76	1,671
June 18, 2025	12	12.06	12.06	12.06	12	1,154
June 17, 2025	11.52	11.9	11.9	11.92	11.5	3,255
June 16, 2025	11.48	11.22	11.22	11.5	11.22	1,060
June 13, 2025	11.5	11.5	11.5	11.5	11.5	0
June 12, 2025	11.5	11.5	11.5	11.5	11.5	31
June 11, 2025	11.5	11.5	11.5	11.5	11.5	6
June 09, 2025	11.54	11.54	11.54	11.54	11.54	0
June 04, 2025	11.52	11.52	11.52	11.52	11.52	10
June 03, 2025	11.54	11.54	11.54	11.54	11.54	2
May 30, 2025	11.54	11.54	11.54	11.54	11.54	7
May 29, 2025	11.52	11.52	11.52	11.52	11.52	0
May 28, 2025	11.54	11.52	11.52	11.54	11.52	155
May 26, 2025	11.54	11.54	11.54	11.54	11.54	0
May 22, 2025	11.56	11.56	11.56	11.56	11.56	2
May 21, 2025	11.5	11.54	11.54	11.56	11.5	8
May 20, 2025	11.56	11.58	11.58	11.58	11.56	17
May 19, 2025	11.56	11.56	11.56	11.56	11.56	89
May 16, 2025	11.54	11.54	11.54	11.54	11.54	30
May 15, 2025	11.54	11.54	11.54	11.54	11.54	40
May 14, 2025	11.56	11.52	11.52	11.56	11.52	24
May 13, 2025	11.58	11.56	11.56	11.58	11.56	35
May 12, 2025	11.56	11.58	11.58	11.58	11.56	400
May 08, 2025	11.54	11.54	11.54	11.54	11.54	0
May 06, 2025	11.54	11.54	11.54	11.54	11.54	0
May 05, 2025	11.44	11.44	11.44	11.44	11.44	0
May 02, 2025	11.52	11.52	11.52	11.52	11.52	1
April 30, 2025	11.5	11.44	11.44	11.5	11.44	290

Exmar N.V. (0EEV.L) LSE