Exor N.V. (LON:0RKY)
London · Delayed Price · Currency is GBP · Price in EUR 75.85
+0.00 (0.00%)
At close: Oct 16, 2025
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 87.10 | 87.40 | 86.15 | 86.15 | 86.15 | -1.27% | 24,354 |
| Oct 6, 2025 | 87.15 | 97.35 | 86.58 | 87.26 | 87.26 | 0.41% | 372,674 |
| Oct 3, 2025 | 86.53 | 87.25 | 86.40 | 86.91 | 86.91 | 0.38% | 5,076 |
| Oct 2, 2025 | 84.00 | 86.95 | 84.35 | 86.58 | 86.58 | 3.62% | 253,451 |
| Oct 1, 2025 | 83.63 | 83.95 | 83.10 | 83.55 | 83.55 | 0.42% | 24,258 |
| Sep 30, 2025 | 82.93 | 83.40 | 82.80 | 83.20 | 83.20 | 0.36% | 19,906 |
| Sep 29, 2025 | 82.68 | 83.45 | 82.28 | 82.90 | 82.90 | 1.30% | 11,759 |
| Sep 26, 2025 | 81.63 | 82.40 | 81.58 | 81.84 | 81.84 | -0.63% | 23,273 |
| Sep 25, 2025 | 83.53 | 83.50 | 81.80 | 82.35 | 82.35 | -0.95% | 163,851 |
| Sep 24, 2025 | 84.00 | 83.70 | 82.95 | 83.14 | 83.14 | -1.08% | 153,581 |
| Sep 23, 2025 | 83.00 | 84.45 | 82.55 | 84.05 | 84.05 | 1.67% | 15,755 |
| Sep 22, 2025 | 83.20 | 83.55 | 82.35 | 82.66 | 82.66 | -1.18% | 11,238 |
| Sep 19, 2025 | 84.10 | 84.40 | 83.20 | 83.65 | 83.65 | 1.09% | 124,369 |
| Sep 18, 2025 | 81.58 | 83.05 | 80.60 | 82.75 | 82.75 | -0.24% | 101,326 |
| Sep 17, 2025 | 83.58 | 84.00 | 81.85 | 82.95 | 82.95 | -0.92% | 10,042 |
| Sep 16, 2025 | 84.40 | 84.75 | 83.50 | 83.72 | 83.72 | -0.23% | 6,178 |
| Sep 15, 2025 | 84.30 | 84.85 | 83.85 | 83.91 | 83.91 | -0.17% | 3,671 |
| Sep 12, 2025 | 84.63 | 84.25 | 83.55 | 84.05 | 84.05 | 0.70% | 141,901 |
| Sep 11, 2025 | 84.00 | 83.90 | 82.95 | 83.47 | 83.47 | 0.54% | 7,079 |
| Sep 10, 2025 | 84.53 | 83.85 | 82.65 | 83.02 | 83.02 | -0.18% | 44,914 |
| Sep 9, 2025 | 83.83 | 83.90 | 82.65 | 83.17 | 83.17 | -0.41% | 107,806 |
| Sep 8, 2025 | 85.10 | 85.20 | 82.65 | 83.51 | 83.51 | -1.64% | 10,499 |
| Sep 5, 2025 | 86.00 | 85.95 | 84.25 | 84.90 | 84.90 | -0.41% | 36,241 |
| Sep 4, 2025 | 84.53 | 85.70 | 84.60 | 85.25 | 85.25 | 0.68% | 21,539 |
| Sep 3, 2025 | 85.15 | 85.55 | 84.50 | 84.68 | 84.68 | -0.64% | 23,473 |
| Sep 2, 2025 | 87.00 | 86.25 | 84.90 | 85.23 | 85.23 | -1.13% | 11,518 |
| Sep 1, 2025 | 87.00 | 86.55 | 85.75 | 86.20 | 86.20 | 0.37% | 305,361 |
| Aug 29, 2025 | 87.53 | 86.20 | 85.45 | 85.88 | 85.88 | -0.20% | 62,156 |
| Aug 28, 2025 | 88.73 | 86.95 | 85.85 | 86.05 | 86.05 | 0.58% | 25,400 |
| Aug 27, 2025 | 85.73 | 85.95 | 84.98 | 85.55 | 85.55 | -0.75% | 445,440 |
| Aug 26, 2025 | 86.88 | 87.23 | 85.15 | 86.20 | 86.20 | -1.16% | 231,179 |
| Aug 25, 2025 | 87.50 | 87.60 | 86.95 | 87.21 | 87.21 | 0.07% | 3,336 |
| Aug 22, 2025 | 86.53 | 87.65 | 86.10 | 87.15 | 87.15 | 0.93% | 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 |