Exor N.V. (LON:0RKY)
London · Delayed Price · Currency is GBP · Price in EUR 87.38
+1.03 (1.20%)
At close: Aug 22, 2025
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 86.53 | 87.65 | 86.10 | 87.39 | 87.39 | 1.20% | 6,938 |
| Aug 21, 2025 | 87.93 | 87.65 | 85.95 | 86.35 | 86.35 | -1.86% | 11,391 |
| Aug 20, 2025 | 89.68 | 88.90 | 87.63 | 87.99 | 87.99 | -1.73% | 10,221 |
| Aug 19, 2025 | 89.00 | 89.70 | 88.25 | 89.54 | 89.54 | 2.12% | 15,888 |
| Aug 18, 2025 | 89.63 | 88.15 | 87.25 | 87.68 | 87.68 | 0.23% | 289,314 |
| Aug 15, 2025 | 88.10 | 87.80 | 87.15 | 87.48 | 87.48 | 0.82% | 172,481 |
| Aug 14, 2025 | 87.00 | 87.18 | 86.35 | 86.77 | 86.77 | 0.56% | 4,147 |
| Aug 13, 2025 | 86.10 | 86.55 | 85.95 | 86.29 | 86.29 | -0.67% | 8,178 |
| Aug 12, 2025 | 89.88 | 87.60 | 86.15 | 86.87 | 86.87 | -0.43% | 18,557 |
| Aug 11, 2025 | 89.63 | 87.65 | 86.65 | 87.24 | 87.24 | 0.58% | 16,460 |
| Aug 8, 2025 | 85.53 | 87.35 | 85.20 | 86.74 | 86.74 | 1.82% | 91,110 |
| Aug 7, 2025 | 85.05 | 85.60 | 84.75 | 85.18 | 85.18 | -0.38% | 32,672 |
| Aug 6, 2025 | 86.15 | 86.35 | 84.65 | 85.51 | 85.51 | -0.15% | 6,903 |
| Aug 5, 2025 | 84.35 | 86.05 | 84.10 | 85.64 | 85.64 | 2.21% | 127,400 |
| Aug 4, 2025 | 83.40 | 84.20 | 83.25 | 83.79 | 83.79 | 0.29% | 8,122 |
| Aug 1, 2025 | 84.53 | 84.73 | 82.90 | 83.55 | 83.55 | -4.61% | 12,927 |
| Jul 31, 2025 | 91.30 | 90.55 | 84.35 | 87.59 | 87.59 | -3.26% | 31,175 |
| Jul 30, 2025 | 91.15 | 91.15 | 90.10 | 90.55 | 90.55 | -1.41% | 7,134 |
| Jul 29, 2025 | 91.30 | 92.30 | 91.15 | 91.84 | 91.84 | 0.10% | 8,640 |
| Jul 28, 2025 | 92.00 | 92.75 | 91.15 | 91.75 | 91.75 | 0.99% | 14,971 |
| Jul 25, 2025 | 91.45 | 91.50 | 90.35 | 90.85 | 90.85 | -0.49% | 42,604 |
| Jul 24, 2025 | 91.10 | 91.80 | 90.75 | 91.30 | 91.30 | 1.12% | 63,345 |
| Jul 23, 2025 | 90.00 | 90.88 | 89.75 | 90.29 | 90.29 | 1.71% | 85,082 |
| Jul 22, 2025 | 89.10 | 89.28 | 88.45 | 88.77 | 88.77 | -0.84% | 15,282 |
| Jul 21, 2025 | 91.00 | 89.95 | 89.08 | 89.52 | 89.52 | 0.10% | 600,006 |
| Jul 18, 2025 | 89.45 | 90.25 | 89.10 | 89.43 | 89.43 | 0.21% | 614,750 |
| Jul 17, 2025 | 89.35 | 89.45 | 88.65 | 89.24 | 89.24 | 0.98% | 9,042 |
| Jul 16, 2025 | 87.78 | 88.60 | 87.75 | 88.37 | 88.37 | -0.58% | 630,987 |
| Jul 15, 2025 | 89.88 | 89.30 | 88.25 | 88.89 | 88.89 | 0.51% | 16,667 |
| Jul 14, 2025 | 90.53 | 89.15 | 87.95 | 88.43 | 88.43 | -1.31% | 135,918 |
| Jul 11, 2025 | 92.00 | 90.15 | 89.25 | 89.61 | 89.61 | 0.05% | 13,086 |
| Jul 10, 2025 | 89.00 | 90.20 | 88.90 | 89.56 | 89.56 | 1.07% | 22,696 |
| Jul 9, 2025 | 88.30 | 89.20 | 87.88 | 88.62 | 88.62 | 0.47% | 13,107 |
| Jul 8, 2025 | 87.20 | 88.28 | 86.90 | 88.20 | 88.20 | 1.36% | 13,429 |
| Jul 7, 2025 | 86.35 | 87.70 | 86.50 | 87.02 | 87.02 | 0.48% | 7,682 |
| Jul 4, 2025 | 88.15 | 88.10 | 86.35 | 86.61 | 86.61 | -1.27% | 5,214 |
| Jul 3, 2025 | 87.20 | 88.15 | 87.00 | 87.72 | 87.72 | 1.06% | 13,897 |
| Jul 2, 2025 | 87.00 | 87.30 | 86.10 | 86.80 | 86.80 | 1.67% | 19,337 |
| Jul 1, 2025 | 87.63 | 86.35 | 84.83 | 85.38 | 85.38 | -0.35% | 33,260 |
| Jun 30, 2025 | 86.53 | 86.40 | 85.25 | 85.68 | 85.68 | 0.87% | 26,020 |
| Jun 27, 2025 | 84.00 | 86.05 | 83.75 | 84.94 | 84.94 | 1.94% | 22,790 |
| Jun 26, 2025 | 84.35 | 84.20 | 82.80 | 83.32 | 83.32 | -0.79% | 6,288 |
| Jun 25, 2025 | 82.68 | 84.25 | 82.45 | 83.99 | 83.99 | 1.57% | 4,849 |
| Jun 24, 2025 | 82.88 | 83.30 | 82.40 | 82.69 | 82.69 | 1.51% | 10,002 |
| Jun 23, 2025 | 81.58 | 82.15 | 81.25 | 81.46 | 81.46 | -0.26% | 16,062 |
| Jun 20, 2025 | 81.58 | 81.90 | 81.20 | 81.68 | 81.68 | 0.39% | 8,578 |
| Jun 19, 2025 | 80.78 | 81.65 | 80.60 | 81.36 | 81.36 | -0.13% | 63,017 |
| Jun 18, 2025 | 81.53 | 81.85 | 81.00 | 81.46 | 81.46 | -0.60% | 89,983 |
| Jun 17, 2025 | 82.00 | 82.10 | 80.98 | 81.95 | 81.95 | 0.12% | 74,148 |
| Jun 16, 2025 | 81.00 | 82.20 | 80.95 | 81.85 | 81.85 | 0.83% | 16,961 |