ExxonMobil Holdings Corporation (XOM2) Price History
Daily open, high, low, close and volume for ExxonMobil Holdings Corporation (XOM2) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €149.46 | €152.04 | €148.38 | €152.04 | 487 |
| 2026-10-08 | €147.88 | €150.66 | €147.88 | €150.66 | 569 |
| 2026-10-07 | €146.76 | €148.52 | €146.28 | €146.28 | 382 |
| 2026-10-06 | €145.96 | €146.18 | €144.28 | €146.18 | 116 |
| 2026-10-05 | €145.72 | €146.24 | €144.94 | €146.24 | 320 |
| 2026-10-02 | €144.90 | €145.26 | €143.68 | €145.26 | 218 |
| 2026-10-01 | €142.38 | €145.66 | €142.38 | €145.66 | 154 |
| 2026-09-30 | €142.62 | €143.96 | €141.80 | €143.96 | 390 |
| 2026-09-29 | €143.08 | €143.08 | €141.12 | €142.58 | 1,462 |
| 2026-09-28 | €142.40 | €143.84 | €142.40 | €143.30 | 178 |
| 2026-09-25 | €141.24 | €141.82 | €140.62 | €141.82 | 103 |
| 2026-09-24 | €141.92 | €144.54 | €141.16 | €144.54 | 10 |
| 2026-09-23 | €138.48 | €141.88 | €138.48 | €141.88 | 95 |
| 2026-09-22 | €138.80 | €139.20 | €136.10 | €139.20 | 488 |
| 2026-09-21 | €141.60 | €141.60 | €138.66 | €138.66 | 520 |
| 2026-09-18 | €140.98 | €142.30 | €140.68 | €142.30 | 156 |
| 2026-09-17 | €142.10 | €142.72 | €140.94 | €141.16 | 171 |
| 2026-09-16 | €145.96 | €146.26 | €142.36 | €142.36 | 95 |
| 2026-09-15 | €144.24 | €146.66 | €142.86 | €146.66 | 578 |
| 2026-09-14 | €145.20 | €146.60 | €144.76 | €144.76 | 675 |
| 2026-09-11 | €142.26 | €143.02 | €140.80 | €142.20 | 489 |
| 2026-09-10 | €141.36 | €144.46 | €141.20 | €141.56 | 307 |
| 2026-09-09 | €138.18 | €140.74 | €138.18 | €140.74 | 1 |
| 2026-09-08 | €138.46 | €139.90 | €137.46 | €137.46 | 186 |
| 2026-09-07 | €138.40 | €138.54 | €136.92 | €136.92 | 620 |
| 2026-09-04 | €139.46 | €140.00 | €138.06 | €138.06 | 53 |
| 2026-09-03 | €141.04 | €142.18 | €140.82 | €141.50 | 0 |
| 2026-09-02 | €142.28 | €142.58 | €140.64 | €140.64 | 6 |
| 2026-09-01 | €138.70 | €141.36 | €138.70 | €140.84 | 535 |
| 2026-08-31 | €136.36 | €137.92 | €136.36 | €137.10 | 9 |
| 2026-08-28 | €134.40 | €134.96 | €134.22 | €134.64 | 17 |
| 2026-08-27 | €134.88 | €135.48 | €134.36 | €134.88 | 167 |
| 2026-08-26 | €136.24 | €137.86 | €135.02 | €137.56 | 196 |
| 2026-08-25 | €140.44 | €140.44 | €138.16 | €138.60 | 181 |
| 2026-08-24 | €140.94 | €141.64 | €139.52 | €139.52 | 446 |
| 2026-08-21 | €141.74 | €142.68 | €141.74 | €142.10 | 0 |
| 2026-08-20 | €140.18 | €144.04 | €140.18 | €144.04 | 25 |
| 2026-08-19 | €142.68 | €143.62 | €142.56 | €143.62 | 82 |
| 2026-08-18 | €140.04 | €142.82 | €140.04 | €142.82 | 227 |
| 2026-08-17 | €136.60 | €138.74 | €136.60 | €138.74 | 260 |
| 2026-08-14 | €138.60 | €139.00 | €138.60 | €139.00 | 164 |
| 2026-08-13 | €132.56 | €138.64 | €132.56 | €138.64 | 70 |
| 2026-08-12 | €132.56 | €132.56 | €132.56 | €132.56 | 0 |
| 2026-08-11 | €132.56 | €132.56 | €132.56 | €132.56 | 0 |
| 2026-08-10 | €132.56 | €132.56 | €132.56 | €132.56 | 0 |
| 2026-08-07 | €132.56 | €132.56 | €132.56 | €132.56 | 0 |
| 2026-08-06 | €131.46 | €132.56 | €131.46 | €132.56 | 73 |
| 2026-08-05 | €132.56 | €134.38 | €131.14 | €131.14 | 145 |
| 2026-08-04 | €135.08 | €135.08 | €134.08 | €134.08 | 135 |
| 2026-08-03 | €132.94 | €135.14 | €132.86 | €135.14 | 371 |
| 2026-07-31 | €135.02 | €136.44 | €133.20 | €135.92 | 467 |
| 2026-07-30 | €137.20 | €137.44 | €134.16 | €134.74 | 110 |
| 2026-07-29 | €135.22 | €138.58 | €135.22 | €138.58 | 19 |
| 2026-07-28 | €136.20 | €136.52 | €131.96 | €134.98 | 112 |
| 2026-07-27 | €136.66 | €136.66 | €133.90 | €135.54 | 354 |
| 2026-07-24 | €137.72 | €137.72 | €136.00 | €137.64 | 463 |
| 2026-07-23 | €135.84 | €138.40 | €135.26 | €135.26 | 457 |
| 2026-07-22 | €132.00 | €135.12 | €132.00 | €135.12 | 380 |
| 2026-07-21 | €130.18 | €132.70 | €129.00 | €132.70 | 247 |
| 2026-07-20 | €129.98 | €131.98 | €128.48 | €131.98 | 99 |
| 2026-07-17 | €127.72 | €133.06 | €127.72 | €129.58 | 565 |
| 2026-07-16 | €126.24 | €127.98 | €125.58 | €127.98 | 37 |
| 2026-07-15 | €128.10 | €128.20 | €124.32 | €124.32 | 65 |
| 2026-07-14 | €127.44 | €128.20 | €125.96 | €126.06 | 274 |
| 2026-07-13 | €122.82 | €125.46 | €122.62 | €125.46 | 76 |
| 2026-07-10 | €119.72 | €121.08 | €119.72 | €120.30 | 10 |
| 2026-07-09 | €122.58 | €122.98 | €121.00 | €121.00 | 29 |
| 2026-07-08 | €119.60 | €119.60 | €119.60 | €119.60 | 0 |
| 2026-07-07 | €119.60 | €119.60 | €119.60 | €119.60 | 0 |
| 2026-07-06 | €119.60 | €119.60 | €119.60 | €119.60 | 0 |
| 2026-07-03 | €119.60 | €119.60 | €119.60 | €119.60 | 0 |
| 2026-07-02 | €119.60 | €119.60 | €119.60 | €119.60 | 0 |
| 2026-07-01 | €119.56 | €119.60 | €119.22 | €119.60 | 0 |
| 2026-06-30 | €119.00 | €119.78 | €119.00 | €119.10 | 0 |
| 2026-06-29 | €119.90 | €120.12 | €118.94 | €118.94 | 396 |
| 2026-06-26 | €120.50 | €120.50 | €119.38 | €119.50 | 445 |
| 2026-06-25 | €119.82 | €121.16 | €118.94 | €121.16 | 930 |
| 2026-06-24 | €122.24 | €122.50 | €119.52 | €119.52 | 729 |
| 2026-06-23 | €120.90 | €123.08 | €120.90 | €123.08 | 463 |
| 2026-06-22 | €120.72 | €121.40 | €120.26 | €120.42 | 453 |
| 2026-06-19 | €121.40 | €121.40 | €119.84 | €120.02 | 254 |
| 2026-06-18 | €121.48 | €122.26 | €118.72 | €119.38 | 431 |
| 2026-06-17 | €121.76 | €122.28 | €121.40 | €122.18 | 240 |
| 2026-06-16 | €121.88 | €122.06 | €120.72 | €122.06 | 514 |
| 2026-06-15 | €123.96 | €124.00 | €119.78 | €121.82 | 587 |
| 2026-06-12 | €126.74 | €128.58 | €125.54 | €128.00 | 330 |
| 2026-06-11 | €130.42 | €132.18 | €130.42 | €130.62 | 334 |
| 2026-06-10 | €128.98 | €130.86 | €128.98 | €130.86 | 262 |
| 2026-06-09 | €130.66 | €130.66 | €128.72 | €128.72 | 414 |
| 2026-06-08 | €132.58 | €132.58 | €130.62 | €131.28 | 705 |
| 2026-06-05 | €130.90 | €131.34 | €130.24 | €130.78 | 96 |
| 2026-06-04 | €131.22 | €132.00 | €130.16 | €131.70 | 340 |
| 2026-06-03 | €129.68 | €132.24 | €129.56 | €132.24 | 134 |
| 2026-06-02 | €127.76 | €128.58 | €127.12 | €128.16 | 292 |
| 2026-06-01 | €124.92 | €127.98 | €124.92 | €127.98 | 68 |
| 2026-05-29 | €125.54 | €126.30 | €124.40 | €124.40 | 134 |
| 2026-05-28 | €128.86 | €128.86 | €127.22 | €127.22 | 135 |
| 2026-05-27 | €128.06 | €128.06 | €125.54 | €127.16 | 134 |
| 2026-05-26 | €131.30 | €132.02 | €130.82 | €130.82 | 141 |
| 2026-05-25 | €128.78 | €131.32 | €128.78 | €131.32 | 135 |
| 2026-05-22 | €133.90 | €134.04 | €132.76 | €133.00 | 75 |
| 2026-05-21 | €134.50 | €137.12 | €134.50 | €135.36 | 66 |
| 2026-05-20 | €139.16 | €139.66 | €136.66 | €136.66 | 136 |
| 2026-05-19 | €138.18 | €138.96 | €138.02 | €138.58 | 71 |
| 2026-05-18 | €136.88 | €136.96 | €134.16 | €136.96 | 308 |
| 2026-05-15 | €130.76 | €134.10 | €130.76 | €134.10 | 11 |
| 2026-05-14 | €128.48 | €128.48 | €128.48 | €128.48 | 0 |
| 2026-05-13 | €127.70 | €128.48 | €127.56 | €128.48 | 13 |
| 2026-05-12 | €127.96 | €128.88 | €127.96 | €128.50 | 210 |
| 2026-05-11 | €124.26 | €125.72 | €123.94 | €125.72 | 22 |
| 2026-05-08 | €124.46 | €124.48 | €123.08 | €123.08 | 84 |
| 2026-05-07 | €126.36 | €126.36 | €123.00 | €123.26 | 352 |
| 2026-05-06 | €131.16 | €131.16 | €125.08 | €125.70 | 908 |
| 2026-05-05 | €131.32 | €132.22 | €130.84 | €131.88 | 162 |
| 2026-05-04 | €130.04 | €132.20 | €129.46 | €131.12 | 498 |
| 2026-04-30 | €132.86 | €132.86 | €129.86 | €132.34 | 263 |
| 2026-04-29 | €128.68 | €130.66 | €128.68 | €130.54 | 867 |
| 2026-04-28 | €127.64 | €129.96 | €127.64 | €129.96 | 433 |
| 2026-04-27 | €127.16 | €127.42 | €127.04 | €127.16 | 215 |
| 2026-04-24 | €128.72 | €128.92 | €126.22 | €126.22 | 408 |
| 2026-04-23 | €128.44 | €129.00 | €127.20 | €127.20 | 92 |
| 2026-04-22 | €124.86 | €127.96 | €124.86 | €126.86 | 652 |
| 2026-04-21 | €125.42 | €125.86 | €124.28 | €125.82 | 493 |
| 2026-04-20 | €126.86 | €127.06 | €124.96 | €126.18 | 482 |
| 2026-04-17 | €129.36 | €131.00 | €121.80 | €122.00 | 1,214 |
| 2026-04-16 | €126.02 | €128.54 | €126.02 | €128.54 | 220 |
| 2026-04-15 | €126.12 | €126.70 | €125.26 | €126.14 | 560 |
| 2026-04-14 | €128.88 | €129.02 | €125.96 | €126.04 | 231 |
| 2026-04-13 | €134.16 | €134.16 | €130.02 | €130.88 | 294 |
| 2026-04-10 | €132.50 | €133.00 | €129.92 | €130.40 | 480 |
| 2026-04-09 | €135.02 | €136.32 | €133.76 | €134.88 | 1,446 |
| 2026-04-08 | €131.46 | €132.80 | €129.50 | €132.36 | 2,092 |
| 2026-04-07 | €142.60 | €142.60 | €140.96 | €142.04 | 410 |
| 2026-04-02 | €142.88 | €144.28 | €138.38 | €138.86 | 1,318 |
| 2026-04-01 | €141.86 | €143.98 | €139.36 | €139.36 | 1,217 |
| 2026-03-31 | €149.52 | €150.64 | €148.82 | €150.44 | 1,386 |
| 2026-03-30 | €150.42 | €152.78 | €150.32 | €151.78 | 1,504 |
| 2026-03-27 | €144.26 | €147.90 | €143.88 | €147.90 | 225 |
| 2026-03-26 | €142.38 | €143.08 | €140.72 | €143.00 | 534 |
| 2026-03-25 | €141.30 | €141.60 | €140.14 | €141.60 | 395 |
| 2026-03-24 | €139.16 | €144.40 | €139.16 | €143.34 | 1,034 |
| 2026-03-23 | €139.86 | €139.86 | €135.22 | €138.64 | 1,077 |
| 2026-03-20 | €136.58 | €140.36 | €136.58 | €140.36 | 648 |
| 2026-03-19 | €138.50 | €138.50 | €136.00 | €138.20 | 703 |
| 2026-03-18 | €136.86 | €138.90 | €136.78 | €138.06 | 672 |
| 2026-03-17 | €137.46 | €138.62 | €137.26 | €138.62 | 72 |
| 2026-03-16 | €137.68 | €137.78 | €134.94 | €137.10 | 295 |
| 2026-03-13 | €134.44 | €135.82 | €133.68 | €135.82 | 189 |
| 2026-03-12 | €131.82 | €134.18 | €131.82 | €134.18 | 0 |
| 2026-03-11 | €126.88 | €130.48 | €126.88 | €130.48 | 493 |
| 2026-03-10 | €127.88 | €129.10 | €127.58 | €128.20 | 447 |
| 2026-03-09 | €132.36 | €133.26 | €130.00 | €130.72 | 1,332 |
| 2026-03-06 | €130.30 | €132.90 | €130.30 | €130.62 | 446 |
| 2026-03-05 | €130.16 | €130.20 | €128.94 | €129.74 | 181 |
| 2026-03-04 | €131.14 | €131.14 | €128.46 | €128.46 | 588 |
| 2026-03-03 | €134.62 | €135.80 | €130.90 | €131.52 | 1,750 |
| 2026-03-02 | €139.42 | €139.62 | €131.86 | €131.98 | 2,191 |
| 2026-02-27 | €125.84 | €128.10 | €125.84 | €126.88 | 28 |
| 2026-02-26 | €126.10 | €127.74 | €125.06 | €127.74 | 11 |
| 2026-02-25 | €126.48 | €127.26 | €125.00 | €125.18 | 199 |
| 2026-02-24 | €128.36 | €128.36 | €126.66 | €126.66 | 2 |
| 2026-02-23 | €123.88 | €127.50 | €123.88 | €127.46 | 383 |
| 2026-02-20 | €128.94 | €128.94 | €124.92 | €124.92 | 265 |
| 2026-02-19 | €128.66 | €129.96 | €128.50 | €129.48 | 294 |
| 2026-02-18 | €123.80 | €126.78 | €123.80 | €126.78 | 294 |
| 2026-02-17 | €126.52 | €127.02 | €123.52 | €123.52 | 395 |
| 2026-02-16 | €125.60 | €126.58 | €125.42 | €126.58 | 274 |
| 2026-02-13 | €125.88 | €127.08 | €125.76 | €125.76 | 396 |
| 2026-02-12 | €130.52 | €130.52 | €129.36 | €129.62 | 370 |
| 2026-02-11 | €126.76 | €126.76 | €126.76 | €126.76 | 0 |
| 2026-02-10 | €126.86 | €127.22 | €126.74 | €126.76 | 6 |
| 2026-02-09 | €125.06 | €125.90 | €125.02 | €125.52 | 339 |
| 2026-02-06 | €124.46 | €125.72 | €124.02 | €125.72 | 32 |
| 2026-02-05 | €124.26 | €125.70 | €122.20 | €122.20 | 305 |
| 2026-02-04 | €121.22 | €124.32 | €121.16 | €124.32 | 210 |
| 2026-02-03 | €116.02 | €121.46 | €115.86 | €121.46 | 414 |
| 2026-02-02 | €116.06 | €118.58 | €116.06 | €118.24 | 618 |
| 2026-01-30 | €114.14 | €117.64 | €113.78 | €117.64 | 450 |
| 2026-01-29 | €116.00 | €117.94 | €116.00 | €117.36 | 454 |
| 2026-01-28 | €114.20 | €115.42 | €114.12 | €115.42 | 0 |
| 2026-01-27 | €113.40 | €113.78 | €113.26 | €113.78 | 0 |
| 2026-01-26 | €115.64 | €115.86 | €113.00 | €113.00 | 452 |
| 2026-01-23 | €114.00 | €115.36 | €114.00 | €115.02 | 196 |
| 2026-01-22 | €114.08 | €114.28 | €113.00 | €113.00 | 141 |
| 2026-01-21 | €111.92 | €113.68 | €111.92 | €113.68 | 139 |
| 2026-01-20 | €110.96 | €112.14 | €110.18 | €111.98 | 448 |
| 2026-01-19 | €111.12 | €111.12 | €110.72 | €110.80 | 359 |
| 2026-01-16 | €111.58 | €112.00 | €111.10 | €112.00 | 196 |
| 2026-01-15 | €111.00 | €112.00 | €110.68 | €112.00 | 263 |
| 2026-01-14 | €108.44 | €111.46 | €108.44 | €111.46 | 392 |
| 2026-01-13 | €106.56 | €108.52 | €106.56 | €108.52 | 182 |
| 2026-01-12 | €105.64 | €106.44 | €105.30 | €105.88 | 295 |
| 2026-01-09 | €105.58 | €106.28 | €105.22 | €106.28 | 356 |
| 2026-01-08 | €101.88 | €103.72 | €101.60 | €103.72 | 324 |
| 2026-01-07 | €104.20 | €104.20 | €102.30 | €102.60 | 314 |
| 2026-01-06 | €107.34 | €107.54 | €105.80 | €105.80 | 98 |
| 2026-01-05 | €109.14 | €109.76 | €106.76 | €106.90 | 1,674 |
| 2026-01-02 | €103.00 | €103.36 | €102.44 | €103.36 | 20 |
| 2025-12-30 | €102.76 | €103.12 | €102.76 | €103.12 | 0 |
| 2025-12-29 | €101.60 | €102.84 | €101.60 | €102.84 | 20 |
| 2025-12-23 | €100.48 | €101.28 | €100.26 | €101.28 | 37 |
| 2025-12-22 | €100.08 | €100.46 | €99.85 | €100.46 | 206 |
| 2025-12-19 | €99.30 | €100.00 | €99.23 | €100.00 | 206 |
| 2025-12-18 | €99.86 | €99.86 | €99.21 | €99.61 | 338 |
| 2025-12-17 | €98.48 | €98.98 | €98.43 | €98.98 | 103 |
| 2025-12-16 | €100.58 | €100.58 | €97.85 | €97.85 | 206 |
| 2025-12-15 | €101.62 | €101.78 | €99.56 | €99.56 | 72 |
| 2025-12-12 | €102.20 | €102.20 | €101.06 | €101.06 | 1 |
| 2025-12-11 | €101.72 | €101.80 | €101.52 | €101.58 | 0 |
| 2025-12-10 | €101.70 | €102.30 | €101.70 | €102.30 | 103 |
| 2025-12-09 | €99.84 | €102.76 | €99.63 | €102.76 | 103 |
| 2025-12-08 | €100.44 | €100.44 | €99.16 | €100.06 | 54 |
| 2025-12-05 | €100.68 | €101.62 | €100.26 | €101.62 | 0 |
| 2025-12-04 | €101.20 | €101.20 | €100.62 | €100.62 | 2 |
| 2025-12-03 | €99.31 | €100.70 | €99.31 | €100.70 | 107 |
| 2025-12-02 | €100.66 | €100.74 | €99.41 | €99.41 | 0 |
| 2025-12-01 | €100.26 | €100.52 | €99.89 | €100.52 | 2 |
| 2025-11-28 | €99.23 | €100.22 | €99.23 | €100.22 | 340 |
| 2025-11-27 | €99.17 | €99.31 | €99.07 | €99.31 | 2 |
| 2025-11-26 | €98.92 | €99.49 | €98.92 | €99.49 | 0 |
| 2025-11-25 | €100.58 | €100.68 | €99.42 | €99.42 | 309 |
| 2025-11-24 | €101.62 | €101.62 | €100.58 | €100.58 | 103 |
| 2025-11-21 | €101.36 | €101.78 | €101.24 | €101.24 | 97 |
| 2025-11-20 | €101.88 | €102.38 | €101.88 | €102.38 | 0 |
| 2025-11-19 | €102.90 | €102.90 | €100.96 | €101.76 | 309 |
| 2025-11-18 | €101.08 | €102.10 | €101.02 | €102.10 | 103 |
| 2025-11-17 | €102.68 | €102.86 | €102.42 | €102.46 | 206 |
| 2025-11-14 | €101.74 | €102.40 | €101.28 | €102.14 | 186 |
| 2025-11-13 | €102.26 | €102.26 | €102.26 | €102.26 | 0 |
| 2025-11-12 | €103.44 | €103.44 | €102.26 | €102.26 | 0 |
| 2025-11-11 | €102.18 | €104.12 | €102.18 | €104.12 | 103 |
| 2025-11-10 | €101.70 | €101.76 | €101.26 | €101.46 | 103 |
| 2025-11-07 | €99.61 | €101.10 | €99.43 | €101.10 | 0 |
| 2025-11-06 | €99.08 | €99.26 | €98.53 | €99.26 | 104 |
| 2025-11-05 | €99.22 | €99.81 | €99.22 | €99.81 | 19 |
| 2025-11-04 | €98.21 | €98.98 | €98.21 | €98.91 | 230 |
| 2025-11-03 | €99.54 | €99.60 | €99.21 | €99.60 | 311 |
| 2025-10-31 | €99.08 | €99.99 | €97.31 | €98.81 | 2,041 |
| 2025-10-30 | €100.26 | €100.50 | €99.77 | €100.50 | 179 |
| 2025-10-29 | €98.97 | €99.97 | €98.90 | €99.97 | 103 |
| 2025-10-28 | €99.23 | €99.48 | €98.92 | €98.99 | 0 |
| 2025-10-27 | €99.53 | €99.53 | €99.00 | €99.33 | 6 |
| 2025-10-24 | €100.08 | €100.16 | €99.47 | €99.47 | 0 |
| 2025-10-23 | €99.62 | €100.88 | €99.62 | €100.10 | 357 |
| 2025-10-22 | €97.55 | €98.51 | €97.40 | €98.51 | 478 |
| 2025-10-21 | €96.82 | €97.23 | €96.82 | €96.96 | 0 |
| 2025-10-20 | €96.30 | €96.49 | €96.17 | €96.17 | 0 |
| 2025-10-17 | €94.20 | €96.33 | €94.11 | €96.33 | 206 |
| 2025-10-16 | €95.94 | €96.08 | €95.57 | €95.57 | 103 |
| 2025-10-15 | €96.77 | €97.52 | €96.38 | €96.44 | 112 |
| 2025-10-14 | €96.67 | €96.69 | €95.77 | €96.69 | 0 |
| 2025-10-13 | €96.28 | €96.66 | €96.28 | €96.43 | 145 |
| 2025-10-10 | €97.78 | €97.89 | €96.29 | €96.29 | 78 |
| 2025-10-09 | €98.32 | €99.15 | €98.32 | €98.50 | 50 |