Exor NV

0RKY
🏛️ uk →
81.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 78.22 79.08 78.22 78.34 0.0M
2021-12-29 78.96 79.06 78.38 78.49 0.0M
2021-12-23 76.42 77.10 76.12 76.95 0.0M
2021-12-22 76.00 76.30 75.20 76.07 0.0M
2021-12-21 75.16 75.84 74.76 75.17 0.0M
2021-12-20 75.28 77.10 74.08 74.91 0.1M
2021-12-17 78.40 78.40 76.26 76.92 0.0M
2021-12-16 78.78 78.78 77.56 78.19 0.2M
2021-12-15 77.20 77.46 76.98 77.11 0.2M
2021-12-14 77.48 77.80 76.72 76.90 0.1M
2021-12-13 79.18 79.48 77.08 77.33 0.1M
2021-12-10 78.86 79.34 78.72 79.03 0.1M
2021-12-09 80.22 80.62 79.34 79.53 0.2M
2021-12-08 81.22 81.72 80.02 80.53 0.0M
2021-12-07 79.58 81.46 79.58 80.91 0.1M
2021-12-06 78.38 78.78 77.36 78.78 0.1M
2021-12-03 79.10 79.28 77.14 77.54 0.1M
2021-12-02 78.72 79.52 77.83 77.83 0.1M
2021-12-01 79.08 79.88 78.64 79.75 0.1M
2021-11-30 77.08 79.24 76.66 77.91 0.1M
2021-11-29 79.20 79.56 77.72 78.89 0.1M
2021-11-26 77.60 80.10 77.60 78.45 0.1M
2021-11-25 82.56 83.06 81.84 82.66 0.0M
2021-11-24 82.46 82.52 80.96 81.83 0.0M
2021-11-23 83.04 83.50 81.54 81.91 0.0M
2021-11-22 84.38 84.38 83.32 84.02 0.0M
2021-11-19 85.04 85.20 83.08 83.91 0.6M
2021-11-18 84.42 85.58 84.32 84.76 0.6M
2021-11-17 84.38 84.98 84.28 84.58 0.0M
2021-11-16 84.58 84.80 83.86 84.34 0.0M
2021-11-15 83.56 84.44 83.56 84.44 0.0M
2021-11-12 83.76 83.90 83.08 83.54 0.1M
2021-11-11 83.72 83.88 83.42 83.82 0.1M
2021-11-10 84.22 84.26 83.64 84.03 0.0M
2021-11-09 84.00 84.92 83.54 84.11 0.0M
2021-11-08 85.00 85.00 84.00 84.65 0.0M
2021-11-05 84.30 85.28 83.38 84.83 0.0M
2021-11-04 84.06 84.48 83.34 83.72 0.0M
2021-11-03 80.64 83.64 80.60 82.93 0.1M
2021-11-02 81.70 81.70 80.56 81.15 0.0M
2021-11-01 81.90 82.50 80.80 81.06 0.0M
2021-10-29 83.00 83.44 80.36 80.89 0.1M
2021-10-28 78.90 81.84 78.64 80.40 0.3M
2021-10-27 79.42 79.42 78.06 78.79 0.1M
2021-10-26 79.92 80.18 79.24 79.76 0.0M
2021-10-25 77.02 79.96 76.82 79.37 0.1M
2021-10-22 74.90 75.56 74.68 75.25 0.0M
2021-10-21 74.18 74.88 73.98 74.13 0.0M
2021-10-20 73.74 74.70 73.68 74.65 0.0M
2021-10-19 73.42 74.40 73.20 74.20 0.0M
2021-10-18 74.00 74.40 73.20 73.93 0.1M
2021-10-15 74.12 74.92 73.88 74.30 0.0M
2021-10-14 72.66 73.68 72.66 73.49 0.0M
2021-10-13 72.56 72.80 72.02 72.60 0.1M
2021-10-12 71.94 72.68 71.62 72.65 0.1M
2021-10-11 73.56 73.56 72.80 73.39 0.0M
2021-10-08 72.38 73.52 72.38 72.78 0.0M
2021-10-07 71.60 72.44 71.20 72.38 0.2M
2021-10-06 71.68 71.68 69.48 70.33 0.0M
2021-10-05 70.98 72.30 70.82 71.84 0.1M
2021-10-04 72.60 72.92 70.86 71.05 0.0M
2021-10-01 71.46 73.12 70.60 72.78 0.0M
2021-09-30 72.12 73.28 71.70 72.86 0.1M
2021-09-29 70.98 72.14 70.86 71.78 0.0M
2021-09-28 71.42 72.00 70.72 70.90 0.1M
2021-09-27 71.62 71.80 71.06 71.63 0.0M
2021-09-24 70.22 71.10 70.22 70.56 0.1M
2021-09-23 70.84 70.94 70.20 70.78 0.0M
2021-09-22 69.10 70.24 68.82 70.01 0.1M
2021-09-21 68.22 69.10 67.86 68.82 0.1M
2021-09-20 69.30 69.30 67.10 68.11 0.1M
2021-09-17 71.90 71.90 69.88 70.05 0.1M
2021-09-16 70.72 72.52 70.70 71.38 0.1M
2021-09-15 70.16 70.60 69.90 70.15 0.0M
2021-09-14 69.32 70.34 69.24 70.03 0.0M
2021-09-13 69.12 69.64 68.70 69.15 0.1M
2021-09-10 68.68 69.48 68.68 69.24 0.0M
2021-09-09 68.54 68.88 67.76 68.21 0.3M
2021-09-08 69.42 69.76 68.06 69.18 0.1M
2021-09-07 71.08 71.08 69.44 69.59 0.0M
2021-09-06 70.38 70.66 70.30 70.54 0.1M
2021-09-03 70.78 70.94 69.92 70.59 0.1M
2021-09-02 71.60 71.60 70.86 71.42 0.0M
2021-09-01 71.16 72.10 70.96 71.28 0.1M
2021-08-31 70.92 71.32 69.98 70.58 0.1M
2021-08-27 70.28 70.78 70.16 70.32 0.0M
2021-08-26 70.90 70.90 69.84 70.37 0.5M
2021-08-25 70.96 71.28 70.52 71.15 0.0M
2021-08-24 70.46 70.96 70.04 70.71 0.2M
2021-08-23 71.50 71.50 70.08 70.45 0.0M
2021-08-20 70.64 71.04 69.64 70.53 0.0M
2021-08-19 72.14 72.14 70.56 71.20 0.1M
2021-08-18 74.86 74.86 72.92 73.28 0.1M
2021-08-17 74.44 74.86 73.92 74.48 0.0M
2021-08-16 74.80 75.26 74.40 74.91 0.0M
2021-08-13 74.64 75.88 74.64 75.32 0.1M
2021-08-12 74.68 74.80 74.24 74.80 0.0M
2021-08-11 73.66 75.00 73.66 74.85 0.1M
2021-08-10 73.42 74.34 73.42 74.27 0.0M
2021-08-09 72.88 73.50 72.34 72.86 0.0M
2021-08-06 72.06 73.14 71.90 72.60 0.0M
2021-08-05 71.40 72.10 71.22 72.09 0.1M
2021-08-04 70.50 71.42 70.50 70.95 0.0M
2021-08-03 70.50 71.34 70.10 70.68 1.5M
2021-08-02 69.70 70.68 69.68 70.13 0.0M
2021-07-30 68.60 69.56 68.60 69.21 0.0M
2021-07-29 68.10 70.06 68.10 70.06 0.0M
2021-07-28 67.12 68.12 67.02 68.02 0.0M
2021-07-27 67.40 67.50 66.76 66.80 0.0M
2021-07-26 66.94 68.10 66.52 67.97 0.0M
2021-07-23 66.98 67.90 66.98 67.83 0.0M
2021-07-22 65.98 67.00 65.98 66.23 0.0M
2021-07-21 63.98 65.54 63.98 65.40 0.0M
2021-07-20 63.38 63.82 62.60 63.80 0.0M
2021-07-19 65.26 65.38 62.76 62.79 0.0M
2021-07-16 66.18 67.04 66.04 66.43 0.0M
2021-07-15 66.90 67.10 66.08 66.29 0.0M
2021-07-14 67.18 67.90 67.18 67.86 0.0M
2021-07-13 67.30 67.58 67.00 67.31 0.0M
2021-07-12 66.76 67.38 65.88 66.82 0.0M
2021-07-09 65.42 66.76 65.26 66.62 0.0M
2021-07-08 66.98 67.00 64.72 65.06 0.0M
2021-07-07 68.72 69.16 67.56 67.75 0.0M
2021-07-06 68.98 69.68 68.06 68.58 0.0M
2021-07-05 69.06 69.20 68.68 68.95 0.0M
2021-07-02 68.90 69.38 68.54 68.72 0.0M
2021-07-01 68.00 68.80 67.88 68.59 0.0M
2021-06-30 66.92 68.00 66.24 67.31 0.0M
2021-06-29 66.58 66.90 66.38 66.66 0.0M
2021-06-28 66.82 67.12 66.28 66.67 0.0M
2021-06-25 66.08 66.90 66.08 66.33 0.0M
2021-06-24 65.90 66.64 65.86 66.20 0.0M
2021-06-23 67.12 67.14 66.02 66.29 0.0M
2021-06-22 67.66 67.66 66.74 67.31 0.0M
2021-06-21 66.10 67.60 65.88 67.02 0.0M
2021-06-18 67.88 68.06 67.14 67.19 0.0M
2021-06-17 68.46 68.56 68.02 68.06 0.0M
2021-06-16 68.78 69.78 67.94 68.04 0.0M
2021-06-15 69.44 69.44 68.04 68.53 0.0M
2021-06-14 70.70 70.78 69.24 69.51 0.6M
2021-06-11 70.18 70.54 69.90 70.23 0.0M
2021-06-10 71.02 71.02 69.48 70.66 0.0M
2021-06-09 71.34 72.24 70.64 71.18 0.3M
2021-06-08 71.80 71.80 70.32 70.96 0.0M
2021-06-07 70.72 72.10 70.44 72.08 0.1M
2021-06-04 70.26 70.70 70.12 70.24 0.0M
2021-06-03 70.52 70.80 69.64 70.49 0.1M
2021-06-02 71.18 71.18 70.24 70.90 0.0M
2021-06-01 70.68 71.78 70.66 70.80 0.0M
2021-05-28 70.58 71.08 70.34 70.72 0.0M
2021-05-27 69.66 70.60 69.46 70.46 0.0M
2021-05-26 69.90 70.32 69.28 69.67 0.0M
2021-05-25 69.18 70.04 69.14 69.94 0.0M
2021-05-24 69.54 69.54 68.78 68.78 0.0M
2021-05-21 68.84 69.44 68.84 69.04 0.0M
2021-05-20 67.82 68.80 67.80 68.42 0.0M
2021-05-19 67.92 68.94 67.34 67.98 0.1M
2021-05-18 68.58 69.62 68.46 69.10 0.0M
2021-05-17 68.88 69.00 68.00 68.17 0.0M
2021-05-14 68.30 68.82 67.60 68.27 0.0M
2021-05-13 66.74 68.26 66.16 68.16 0.0M
2021-05-12 67.00 68.09 67.00 68.09 0.0M
2021-05-11 68.14 68.14 66.76 67.32 0.0M
2021-05-10 69.34 69.34 68.40 68.51 0.1M
2021-05-07 69.12 69.12 68.50 69.09 0.1M
2021-05-06 69.70 69.92 67.94 68.62 0.1M
2021-05-05 68.94 69.86 68.54 69.33 0.0M
2021-05-04 70.10 70.10 67.76 67.76 0.0M
2021-04-30 68.98 69.44 68.46 68.49 0.1M
2021-04-29 69.16 69.60 68.40 68.56 0.2M
2021-04-28 69.68 69.68 69.00 69.52 0.1M
2021-04-27 69.68 69.74 69.12 69.52 0.0M
2021-04-26 69.80 70.44 69.48 70.17 0.1M
2021-04-23 69.78 70.30 69.08 69.69 0.3M
2021-04-22 69.90 69.98 69.42 69.77 0.1M
2021-04-21 70.22 70.90 68.86 69.60 0.2M
2021-04-20 72.46 72.46 69.42 70.09 0.3M
2021-04-19 73.62 73.76 72.42 72.53 0.5M
2021-04-16 73.16 73.72 72.82 73.23 0.1M
2021-04-15 72.94 73.38 72.36 72.89 0.1M
2021-04-14 73.24 73.24 72.32 72.69 0.2M
2021-04-13 71.66 73.16 71.66 72.70 0.1M
2021-04-12 71.78 72.34 71.50 71.64 0.0M
2021-04-09 72.32 72.82 71.70 72.34 0.0M
2021-04-08 73.68 73.94 71.94 72.15 0.1M
2021-04-07 72.74 73.36 72.64 72.95 0.0M
2021-04-06 72.64 73.26 72.36 72.53 0.0M
2021-04-01 72.56 72.76 71.46 71.78 0.0M
2021-03-31 71.82 73.60 71.40 72.34 0.1M
2021-03-30 71.00 71.70 70.74 71.67 0.0M
2021-03-29 70.54 71.22 70.08 70.32 0.9M
2021-03-26 71.18 72.10 70.70 70.78 0.0M
2021-03-25 70.88 71.14 69.64 70.15 0.0M
2021-03-24 70.18 71.66 69.92 71.38 0.0M
2021-03-23 72.30 72.30 70.64 71.22 0.0M
2021-03-22 70.82 72.70 70.78 72.33 0.0M
2021-03-19 71.66 72.18 71.14 71.70 0.1M
2021-03-18 72.02 72.92 71.80 72.84 0.0M
2021-03-17 72.36 72.62 71.28 71.82 0.0M
2021-03-16 73.44 73.50 71.74 71.88 0.1M
2021-03-15 72.50 73.66 72.50 73.05 0.0M
2021-03-12 71.82 72.74 71.60 72.68 0.1M
2021-03-11 72.68 73.30 71.88 72.44 0.1M
2021-03-10 71.90 72.58 71.38 71.98 0.2M
2021-03-09 70.74 72.24 70.74 71.63 0.2M
2021-03-08 68.40 71.28 68.40 71.22 0.3M
2021-03-05 68.38 69.04 67.50 67.78 0.0M
2021-03-04 68.52 69.22 67.66 68.96 0.2M
2021-03-03 69.08 70.32 68.48 68.63 0.5M
2021-03-02 68.66 69.06 68.18 68.90 0.0M
2021-03-01 67.44 68.96 67.44 68.68 0.0M
2021-02-26 66.50 67.08 66.18 66.80 0.0M
2021-02-25 67.50 67.72 67.32 67.56 0.0M
2021-02-24 66.64 68.08 66.56 67.73 0.0M
2021-02-23 65.88 66.74 65.64 66.16 0.1M
2021-02-22 65.30 65.54 64.54 65.39 0.1M
2021-02-19 64.98 66.30 64.84 66.29 0.1M
2021-02-18 65.60 65.96 64.30 64.83 0.0M
2021-02-17 66.84 67.08 65.10 65.56 0.0M
2021-02-16 67.92 67.94 67.00 67.12 0.2M
2021-02-15 67.66 68.26 67.62 68.13 0.3M
2021-02-12 66.80 67.48 66.16 67.02 0.1M
2021-02-11 68.16 68.54 66.88 67.33 0.3M
2021-02-10 68.76 68.76 67.66 68.08 0.1M
2021-02-09 68.44 68.84 68.24 68.82 0.1M
2021-02-08 68.74 69.23 67.68 69.23 0.0M
2021-02-05 67.18 68.46 67.06 67.84 0.1M
2021-02-04 65.22 67.50 64.76 66.91 0.1M
2021-02-03 66.60 66.60 64.48 64.84 0.0M
2021-02-02 63.00 64.74 62.88 64.73 0.0M
2021-02-01 61.50 62.50 61.50 62.02 0.7M
2021-01-29 61.94 62.66 61.50 61.61 0.1M
2021-01-28 61.22 62.90 59.90 62.39 0.2M
2021-01-27 63.98 64.36 61.34 62.12 0.2M
2021-01-26 62.66 64.74 62.60 64.61 0.1M
2021-01-25 65.32 66.10 62.64 62.80 0.1M
2021-01-22 64.94 66.30 64.00 64.38 0.1M
2021-01-21 67.00 67.28 65.76 65.82 0.1M
2021-01-20 66.62 66.79 65.66 66.67 0.2M
2021-01-19 67.30 67.42 66.08 66.64 0.1M
2021-01-18 64.84 67.18 64.84 67.05 0.0M
2021-01-15 66.24 66.50 64.60 64.84 0.1M
2021-01-14 65.84 67.00 65.48 66.35 0.1M
2021-01-13 65.92 65.92 64.88 65.34 0.0M
2021-01-12 66.16 66.38 65.82 66.35 0.0M
2021-01-11 67.14 67.50 65.42 65.66 0.1M
2021-01-08 68.22 68.48 66.90 67.37 0.0M
2021-01-07 67.20 68.16 66.82 67.94 0.0M
2021-01-06 66.00 66.92 65.18 66.65 0.0M
2021-01-05 66.60 67.00 65.58 65.91 0.0M
2021-01-04 66.22 67.12 66.22 66.70 0.0M