BRU, EXM End of Day and Historical Stock Data [EXMAR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, EXM: Exmar NV

22 Aug 2025

LAST: 8.990	CHANGE: 0.01	OPEN: 9.000	HIGH: 9.160	ASK: 6.800	VOLUME: 7.3K
LAST: 8.990	CHG(%): 0.11	PREV: 9.000	LOW: 8.750	BID: 6.770

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	9.000	9.160	8.750	8.990	7.3K
21 Aug 25	9.970	10.020	9.000	9.000	15K
20 Aug 25	10.020	10.040	9.750	10.000	2K
19 Aug 25	10.300	10.300	9.810	9.860	7.2K
18 Aug 25	10.400	10.400	10.240	10.280	4.4K
15 Aug 25	10.240	10.400	10.240	10.400	2.1K
14 Aug 25	10.300	10.400	10.260	10.400	4.3K
13 Aug 25	10.260	10.400	10.260	10.300	1.9K
12 Aug 25	10.780	10.780	10.240	10.240	8.7K
11 Aug 25	10.940	11.000	10.020	10.260	14.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	9.63
MA10:	9.97
MA20:	11.03
MA50:	11.52
MA100:	11.53
MA200:	11.50
RSI14:	28.89
WPR14:	-100.00
MTM14:	-3.01
ROC14:	-0.25
ATR:	0.80
Week High:	10.40
Week Low:	8.75
Month High:	13.70
Month Low:	8.75
Year High:	13.70
Year Low:	7.56
Volatility:	101.12

RECENT SPLITS

Date	Ratio
22 May 2006	5-1