Exor N.V. (LON:0RKY)
London · Delayed Price · Currency is GBP · Price in EUR 72.50
-0.61 (-0.84%)
At close: Sep 1, 2026
LON:0RKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 72.78 | 73.15 | 72.20 | 72.50 | 72.50 | -0.84% | 38,426 |
| Aug 31, 2026 | 73.00 | 73.50 | 72.70 | 73.11 | 73.11 | -0.12% | 33,916 |
| Aug 28, 2026 | 72.45 | 73.13 | 72.15 | 73.20 | 73.20 | 2.46% | 216,002 |
| Aug 27, 2026 | 71.73 | 72.50 | 70.85 | 71.45 | 71.45 | -0.53% | 80,903 |
| Aug 26, 2026 | 71.78 | 72.50 | 71.30 | 71.83 | 71.83 | 0.95% | 110,963 |
| Aug 25, 2026 | 71.53 | 71.83 | 70.20 | 71.15 | 71.15 | -0.49% | 7,389 |
| Aug 24, 2026 | 71.05 | 71.78 | 70.80 | 71.50 | 71.50 | 1.25% | 14,096 |
| Aug 21, 2026 | 69.35 | 71.25 | 69.50 | 70.62 | 70.62 | 1.47% | 21,981 |
| Aug 20, 2026 | 70.10 | 70.40 | 69.20 | 69.60 | 69.60 | -0.08% | 10,123 |
| Aug 19, 2026 | 68.78 | 69.95 | 68.53 | 69.65 | 69.65 | 1.09% | 389,399 |
| Aug 18, 2026 | 69.73 | 69.80 | 68.90 | 68.90 | 68.90 | -1.61% | 15,571 |
| Aug 17, 2026 | 70.53 | 70.55 | 69.75 | 70.03 | 70.03 | -0.53% | 27,640 |
| Aug 14, 2026 | 71.15 | 70.94 | 70.10 | 70.40 | 70.40 | 0.49% | 113,966 |
| Aug 13, 2026 | 70.00 | 70.50 | 69.60 | 70.06 | 70.06 | 0.58% | 16,016 |
| Aug 12, 2026 | 71.05 | 71.00 | 69.18 | 69.65 | 69.65 | -2.22% | 184,780 |
| Aug 11, 2026 | 70.30 | 71.60 | 70.18 | 71.23 | 71.23 | 1.36% | 7,680 |
| Aug 10, 2026 | 70.53 | 70.60 | 69.85 | 70.28 | 70.28 | -0.39% | 26,052 |
| Aug 7, 2026 | 70.63 | 70.90 | 70.20 | 70.55 | 70.55 | -0.39% | 4,193 |
| Aug 6, 2026 | 70.88 | 71.50 | 70.60 | 70.83 | 70.83 | -0.98% | 16,663 |
| Aug 5, 2026 | 72.00 | 72.20 | 70.95 | 71.53 | 71.53 | 0.42% | 142,059 |
| Aug 4, 2026 | 71.00 | 71.30 | 70.05 | 71.23 | 71.23 | 0.99% | 10,613 |
| Aug 3, 2026 | 69.00 | 72.05 | 69.50 | 70.53 | 70.53 | 1.77% | 18,208 |
| Jul 31, 2026 | 68.35 | 69.85 | 68.65 | 69.30 | 69.30 | -0.93% | 310,694 |
| Jul 30, 2026 | 69.25 | 71.30 | 68.80 | 69.95 | 69.95 | 0.43% | 250,986 |
| Jul 29, 2026 | 69.00 | 70.00 | 68.95 | 69.65 | 69.65 | 1.71% | 5,805 |
| Jul 28, 2026 | 69.73 | 69.65 | 67.95 | 68.48 | 68.48 | -0.61% | 24,492 |
| Jul 27, 2026 | 67.88 | 69.60 | 68.80 | 68.90 | 68.90 | 1.23% | 10,777 |
| Jul 24, 2026 | 67.78 | 68.30 | 67.80 | 68.06 | 68.06 | -0.67% | 92,830 |
| Jul 23, 2026 | 67.68 | 69.20 | 67.65 | 68.53 | 68.53 | 0.15% | 191,006 |
| Jul 22, 2026 | 67.63 | 69.50 | 67.45 | 68.43 | 68.43 | 1.58% | 308,831 |
| Jul 21, 2026 | 68.83 | 68.20 | 67.25 | 67.36 | 67.36 | -2.34% | 35,176 |
| Jul 20, 2026 | 66.63 | 69.45 | 68.10 | 68.98 | 68.98 | 0.25% | 100,706 |
| Jul 17, 2026 | 68.25 | 69.65 | 68.60 | 68.80 | 68.80 | -0.54% | 76,751 |
| Jul 16, 2026 | 68.05 | 69.90 | 68.65 | 69.18 | 69.18 | -0.50% | 20,753 |
| Jul 15, 2026 | 67.68 | 69.70 | 67.25 | 69.53 | 69.53 | 2.05% | 47,961 |
| Jul 14, 2026 | 69.10 | 68.70 | 66.90 | 68.13 | 68.13 | -0.69% | 55,714 |
| Jul 13, 2026 | 67.53 | 69.05 | 68.10 | 68.60 | 68.60 | 0.39% | 11,980 |
| Jul 10, 2026 | 67.53 | 68.75 | 67.50 | 68.33 | 68.33 | 1.33% | 106,476 |
| Jul 9, 2026 | 67.88 | 68.05 | 66.95 | 67.44 | 67.44 | -0.43% | 13,830 |
| Jul 8, 2026 | 68.00 | 68.85 | 67.35 | 67.73 | 67.73 | -2.77% | 24,942 |
| Jul 7, 2026 | 70.15 | 70.25 | 69.10 | 69.65 | 69.65 | 0.08% | 25,642 |
| Jul 6, 2026 | 69.53 | 69.80 | 69.25 | 69.60 | 69.60 | 1.15% | 238,137 |
| Jul 3, 2026 | 68.53 | 69.25 | 68.25 | 68.80 | 68.80 | 0.87% | 4,948 |
| Jul 2, 2026 | 67.88 | 68.95 | 67.50 | 68.21 | 68.21 | 0.99% | 13,325 |
| Jul 1, 2026 | 66.83 | 68.35 | 65.80 | 67.54 | 67.54 | 1.09% | 45,511 |
| Jun 30, 2026 | 67.00 | 67.40 | 65.75 | 66.81 | 66.81 | -0.45% | 7,292 |
| Jun 29, 2026 | 66.93 | 67.50 | 66.60 | 67.12 | 67.12 | 2.82% | 805,709 |
| Jun 26, 2026 | 65.53 | 66.70 | 64.60 | 65.28 | 65.28 | -0.13% | 34,343 |
| Jun 25, 2026 | 63.83 | 66.10 | 64.75 | 65.36 | 65.36 | 0.47% | 245,077 |
| Jun 24, 2026 | 64.63 | 65.45 | 63.90 | 65.05 | 65.05 | 0.54% | 68,607 |