The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
BRU, EXM: Exmar NV
25 Aug 2025
LAST:
9.930
CHANGE:
0.94
OPEN:
8.840
HIGH:
10.060
ASK:
6.800
VOLUME:
11.2K
CHG(%):
10.46
PREV:
8.990
LOW:
8.840
BID:
6.770
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
25 Aug 25
8.840
10.060
8.840
9.930
11.2K
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
COMPANY PROFILE
Name:
Exmar NV
About:
Exmar NV engages in the provision of shipping and floating infrastructure solutions worldwide. It operates in three segments: Shipping, Infrastructure, and Supporting Services. The company transports liquefied gas products, such as liquid natural gas, liquid petroleum gas, butane, propane, anhydrous ammonia, and petrochemical gases. It also provides floating infrastructure solutions to the oil and gas industries by making use of its asset portfolio, and through developing new assets for near-shore and offshore production, processing, storage or other ancillary services. In addition, the company offers ship management, technical and crewing, consultancy and engineering, manufacturing, travel agency, yachting, and investment portfolio services, as well as manufactures ropes for marine, industrial, and offshore applications. It serves fertilizer, clean energy fuel, and petrochemical industries. The company was founded in 1829 and is headquartered in Antwerp, Belgium. Exmar NV is a subsidiary of Saverex NV.
Sector:
Energy
Industry:
Oil & Gas Equipment & Services
Address:
De Gerlachekaai 20, Antwerp, Belgium, 2000
Website:
https://www.exmar.com
ISIN:
BE0003808251
LEI:
5493006GOR72R0ZYBN98
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
3.33
PtB:
0.99
PtS:
1.48
EBITDA:
89M
Shares:
57.54M
Market Cap:
571.41M
TECHNICALS
MA5:
9.56
MA10:
9.94
MA20:
10.93
MA50:
11.48
MA100:
11.51
MA200:
11.49
STO9:
66.67
STO14:
19.96
RSI14:
37.17
WPR14:
-80.04
MTM14:
-3.03
ROC14:
-0.23
ATR:
0.86
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:
89.60
RECENT SPLITS
Date
Ratio
22 May 2006
5-1