Exor N.V. (LON:0RKY)
London · Delayed Price · Currency is GBP · Price in EUR 72.26
+0.04 (0.06%)
At close: Dec 16, 2025
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 71.53 | 72.50 | 71.50 | 72.26 | 72.26 | 0.06% | 727,982 |
| Dec 15, 2025 | 72.25 | 72.75 | 71.55 | 72.22 | 72.22 | 0.22% | 30,827 |
| Dec 12, 2025 | 74.00 | 72.90 | 71.80 | 72.06 | 72.06 | 0.49% | 12,344 |
| Dec 11, 2025 | 70.58 | 72.05 | 70.85 | 71.71 | 71.71 | 0.01% | 182,104 |
| Dec 10, 2025 | 72.00 | 72.00 | 70.90 | 71.70 | 71.70 | -0.09% | 21,965 |
| Dec 9, 2025 | 72.83 | 72.25 | 71.40 | 71.76 | 71.76 | -1.11% | 13,396 |
| Dec 8, 2025 | 74.00 | 74.05 | 71.85 | 72.57 | 72.57 | -0.55% | 9,093 |
| Dec 5, 2025 | 73.63 | 73.50 | 72.50 | 72.97 | 72.97 | 0.81% | 9,378 |
| Dec 4, 2025 | 72.73 | 73.05 | 72.10 | 72.39 | 72.39 | 0.19% | 24,949 |
| Dec 3, 2025 | 71.93 | 72.55 | 71.70 | 72.25 | 72.25 | 1.02% | 16,400 |
| Dec 2, 2025 | 73.25 | 72.80 | 71.40 | 71.52 | 71.52 | -1.79% | 13,718 |
| Dec 1, 2025 | 72.83 | 72.93 | 71.95 | 72.82 | 72.82 | 0.17% | 1,091,802 |
| Nov 28, 2025 | 73.40 | 72.90 | 72.35 | 72.70 | 72.70 | 0.21% | 26,802 |
| Nov 27, 2025 | 72.53 | 72.75 | 72.00 | 72.55 | 72.55 | 0.69% | 854,041 |
| Nov 26, 2025 | 72.40 | 72.43 | 71.68 | 72.06 | 72.06 | 1.13% | 40,038 |
| Nov 25, 2025 | 72.40 | 72.05 | 70.95 | 71.25 | 71.25 | 0.34% | 22,024 |
| Nov 24, 2025 | 70.78 | 71.60 | 70.65 | 71.01 | 71.01 | 0.76% | 56,039 |
| Nov 21, 2025 | 70.00 | 70.75 | 69.55 | 70.47 | 70.47 | -0.79% | 478,719 |
| Nov 20, 2025 | 71.53 | 72.00 | 70.45 | 71.03 | 71.03 | -0.58% | 17,583 |
| Nov 19, 2025 | 71.63 | 71.90 | 71.00 | 71.44 | 71.44 | -0.24% | 8,285 |
| Nov 18, 2025 | 71.40 | 72.00 | 71.10 | 71.61 | 71.61 | -2.34% | 1,230,124 |
| Nov 17, 2025 | 74.10 | 74.40 | 72.65 | 73.32 | 73.32 | -0.70% | 9,044 |
| Nov 14, 2025 | 76.20 | 75.20 | 73.70 | 73.84 | 73.84 | -2.58% | 18,336 |
| Nov 13, 2025 | 76.53 | 76.70 | 75.55 | 75.80 | 75.80 | -1.56% | 20,923 |
| Nov 12, 2025 | 77.00 | 77.90 | 76.70 | 77.00 | 77.00 | 1.35% | 45,952 |
| Nov 11, 2025 | 75.10 | 76.75 | 75.00 | 75.98 | 75.98 | 1.73% | 137,434 |
| Nov 10, 2025 | 73.68 | 74.90 | 74.45 | 74.69 | 74.69 | 1.34% | 108,164 |
| Nov 7, 2025 | 74.25 | 74.50 | 72.90 | 73.70 | 73.70 | -0.67% | 29,663 |
| Nov 6, 2025 | 75.40 | 74.90 | 73.95 | 74.20 | 74.20 | -1.49% | 29,817 |
| Nov 5, 2025 | 74.15 | 75.35 | 74.00 | 75.32 | 75.32 | 0.93% | 35,315 |
| Nov 4, 2025 | 74.35 | 75.10 | 73.20 | 74.63 | 74.63 | 0.17% | 20,694 |
| Nov 3, 2025 | 75.25 | 75.30 | 74.30 | 74.50 | 74.50 | -1.13% | 844,029 |
| Oct 31, 2025 | 75.45 | 75.60 | 74.85 | 75.35 | 75.35 | -0.39% | 16,470 |
| Oct 30, 2025 | 76.35 | 76.15 | 74.90 | 75.65 | 75.65 | -1.21% | 330,759 |
| Oct 29, 2025 | 77.45 | 76.95 | 76.10 | 76.57 | 76.57 | -0.12% | 175,795 |
| Oct 28, 2025 | 77.30 | 80.00 | 76.25 | 76.67 | 76.67 | -1.22% | 77,015 |
| Oct 27, 2025 | 77.58 | 77.90 | 77.25 | 77.61 | 77.61 | 1.75% | 29,698 |
| Oct 24, 2025 | 76.25 | 77.10 | 76.00 | 76.28 | 76.28 | 1.10% | 14,486 |
| Oct 23, 2025 | 76.53 | 76.00 | 75.25 | 75.45 | 75.45 | -0.12% | 74,590 |
| Oct 22, 2025 | 76.35 | 76.45 | 75.15 | 75.54 | 75.54 | -0.70% | 236,984 |
| Oct 21, 2025 | 75.78 | 76.50 | 75.75 | 76.07 | 76.07 | 0.77% | 79,988 |
| Oct 20, 2025 | 76.45 | 76.20 | 74.95 | 75.49 | 75.49 | -0.28% | 106,709 |
| Oct 17, 2025 | 76.10 | 75.90 | 74.50 | 75.70 | 75.70 | -0.20% | 7,667 |
| Oct 16, 2025 | 76.00 | 76.50 | 74.95 | 75.85 | 75.85 | - | 47,125 |
| Oct 15, 2025 | 76.10 | 76.20 | 75.25 | 75.85 | 75.85 | 0.04% | 41,426 |
| Oct 14, 2025 | 77.10 | 77.30 | 75.05 | 75.82 | 75.82 | -1.40% | 370,224 |
| Oct 13, 2025 | 77.83 | 78.10 | 76.70 | 76.90 | 76.90 | -3.05% | 22,966 |
| Oct 10, 2025 | 80.00 | 80.25 | 77.15 | 79.32 | 79.32 | 1.55% | 76,213 |
| Oct 9, 2025 | 86.30 | 86.25 | 77.35 | 78.11 | 78.11 | -9.59% | 74,698 |
| Oct 8, 2025 | 86.00 | 86.65 | 85.90 | 86.39 | 86.39 | 0.28% | 5,620 |