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
2022-12-30 68.61 68.61 68.61 68.61 0.0M
2022-12-29 68.54 69.12 68.54 69.01 0.0M
2022-12-28 68.58 68.94 68.38 68.69 0.0M
2022-12-23 68.18 68.30 68.18 68.30 0.0M
2022-12-22 69.18 69.18 67.72 67.90 0.0M
2022-12-21 69.04 69.46 68.98 69.05 0.0M
2022-12-20 68.48 68.58 68.48 68.51 0.1M
2022-12-19 69.86 70.64 69.42 69.90 0.2M
2022-12-16 70.41 70.41 70.41 70.41 0.0M
2022-12-15 72.18 72.18 72.18 72.18 0.0M
2022-12-14 72.38 72.60 72.24 72.60 0.0M
2022-12-13 73.68 73.74 72.80 72.87 0.1M
2022-12-12 72.74 74.82 72.50 72.56 0.1M
2022-12-09 73.98 74.06 73.98 74.06 0.2M
2022-12-08 74.46 74.46 73.82 74.05 0.0M
2022-12-07 74.76 74.83 74.76 74.83 0.0M
2022-12-06 76.28 76.58 75.88 76.22 0.0M
2022-12-05 76.18 76.64 76.02 76.02 0.1M
2022-12-02 75.70 76.50 75.70 76.19 0.1M
2022-12-01 76.49 76.65 75.80 75.80 0.1M
2022-11-30 74.60 74.90 74.38 74.77 0.2M
2022-11-29 74.51 74.51 74.51 74.51 0.0M
2022-11-28 74.08 74.72 74.08 74.55 0.0M
2022-11-25 74.88 74.88 74.76 74.85 0.1M
2022-11-24 74.60 74.75 74.17 74.63 0.0M
2022-11-23 74.22 74.32 74.18 74.32 0.1M
2022-11-22 73.71 73.71 73.71 73.71 0.0M
2022-11-21 74.18 74.18 73.60 73.60 0.0M
2022-11-18 73.79 73.79 73.79 73.79 0.0M
2022-11-17 71.06 71.86 71.06 71.86 0.1M
2022-11-16 71.52 71.52 71.50 71.50 0.1M
2022-11-15 71.80 72.15 71.80 72.15 0.0M
2022-11-14 72.20 72.20 71.78 72.13 0.0M
2022-11-11 71.70 71.98 71.70 71.98 0.0M
2022-11-10 71.25 71.25 71.25 71.25 0.0M
2022-11-09 69.92 69.92 69.64 69.64 0.0M
2022-11-08 69.02 69.80 69.02 69.54 0.0M
2022-11-07 68.42 68.42 68.29 68.29 0.0M
2022-11-04 68.42 68.42 68.42 68.42 0.0M
2022-11-03 67.70 67.70 67.70 67.70 0.0M
2022-11-02 68.10 68.18 67.68 67.71 0.0M
2022-11-01 68.56 68.56 68.39 68.39 0.0M
2022-10-31 67.48 67.99 67.44 67.99 0.0M
2022-10-28 67.39 67.39 67.39 67.39 0.0M
2022-10-27 68.36 68.36 67.80 67.80 0.0M
2022-10-26 68.02 68.02 66.70 67.19 0.0M
2022-10-25 67.73 67.73 67.73 67.73 0.0M
2022-10-24 67.67 67.67 67.67 67.67 0.0M
2022-10-21 67.40 67.51 67.26 67.51 0.0M
2022-10-20 68.12 68.74 68.12 68.66 0.0M
2022-10-19 68.28 68.58 68.28 68.58 0.0M
2022-10-18 68.56 69.62 68.56 69.60 0.0M
2022-10-17 67.26 67.26 67.26 67.26 0.0M
2022-10-14 66.24 66.24 66.24 66.24 0.0M
2022-10-13 65.56 66.90 64.06 66.81 0.1M
2022-10-12 65.52 66.00 64.96 65.57 0.0M
2022-10-11 66.29 66.29 66.29 66.29 0.0M
2022-10-10 66.47 66.47 66.47 66.47 0.0M
2022-10-07 66.58 66.58 66.58 66.58 0.0M
2022-10-06 67.02 67.02 67.02 67.02 0.0M
2022-10-05 66.90 67.16 66.11 66.11 0.3M
2022-10-04 66.88 66.96 66.22 66.96 0.0M
2022-10-03 65.18 65.18 64.65 64.65 0.1M
2022-09-30 64.41 64.77 64.40 64.77 0.0M
2022-09-29 63.50 63.50 63.50 63.50 0.0M
2022-09-28 64.99 64.99 64.99 64.99 0.0M
2022-09-27 64.76 64.76 64.76 64.76 0.0M
2022-09-26 61.28 62.72 61.28 62.54 0.1M
2022-09-23 63.54 64.02 61.20 61.48 0.0M
2022-09-22 63.76 65.02 63.50 63.91 0.0M
2022-09-21 63.38 65.22 63.28 64.69 0.0M
2022-09-20 65.20 65.70 63.66 64.18 0.1M
2022-09-16 63.90 64.60 63.44 64.33 0.2M
2022-09-15 64.52 65.24 64.28 64.88 0.0M
2022-09-14 63.90 64.78 63.60 63.97 0.2M
2022-09-13 65.70 67.08 65.04 65.12 0.0M
2022-09-12 64.62 65.60 64.62 65.15 0.0M
2022-09-09 63.62 64.60 63.50 64.31 0.0M
2022-09-08 63.40 64.00 62.12 63.61 0.0M
2022-09-07 62.56 63.82 62.54 63.81 0.0M
2022-09-06 61.88 63.00 61.68 62.71 0.2M
2022-09-05 60.40 61.48 60.18 61.46 0.0M
2022-09-02 59.36 62.32 58.88 62.32 0.1M
2022-09-01 59.40 59.68 58.10 58.23 0.1M
2022-08-31 61.10 61.18 60.40 60.84 0.1M
2022-08-30 62.00 62.70 60.85 60.85 0.1M
2022-08-26 64.98 65.02 62.76 63.08 0.0M
2022-08-25 64.68 65.02 63.98 64.54 0.0M
2022-08-24 63.42 63.92 62.50 63.55 0.0M
2022-08-23 62.76 63.84 62.76 63.34 0.0M
2022-08-22 64.88 64.88 62.98 63.38 0.1M
2022-08-19 65.94 66.02 65.18 65.77 0.0M
2022-08-18 66.02 66.70 65.70 66.55 0.0M
2022-08-17 66.68 67.44 65.38 65.76 0.0M
2022-08-16 66.50 66.58 65.60 66.37 0.1M
2022-08-15 66.33 66.33 66.33 66.33 0.0M
2022-08-12 66.52 67.10 65.78 66.33 0.0M
2022-08-11 65.58 66.04 65.00 65.98 0.0M
2022-08-10 64.14 65.51 64.00 65.51 0.0M
2022-08-09 65.52 65.86 64.48 64.69 0.1M
2022-08-08 66.44 66.60 65.66 65.72 0.1M
2022-08-05 66.36 66.82 65.48 65.71 0.1M
2022-08-04 66.96 67.88 66.44 66.44 0.0M
2022-08-03 65.92 66.98 65.42 66.73 0.0M
2022-08-02 65.56 66.42 64.48 66.40 0.0M
2022-08-01 68.48 68.48 65.92 66.27 0.0M
2022-07-29 66.92 68.28 66.90 67.63 0.0M
2022-07-28 64.82 66.40 64.58 66.02 0.0M
2022-07-27 63.84 64.08 63.20 63.83 0.0M
2022-07-26 63.80 64.30 63.26 63.35 0.0M
2022-07-25 63.60 64.30 62.90 64.30 0.0M
2022-07-22 63.48 64.08 63.20 63.81 0.1M
2022-07-21 63.52 64.88 62.78 63.77 0.0M
2022-07-20 65.00 65.40 63.40 63.57 0.0M
2022-07-19 62.82 64.70 61.86 64.06 0.1M
2022-07-18 62.60 63.80 62.48 63.24 0.0M
2022-07-15 60.16 62.30 60.16 62.12 0.0M
2022-07-14 61.08 61.50 59.72 60.41 0.0M
2022-07-13 61.96 62.36 60.66 61.67 0.1M
2022-07-12 61.10 62.56 60.92 62.37 0.0M
2022-07-11 60.90 62.64 60.90 61.55 0.1M
2022-07-08 61.58 62.88 61.58 62.67 0.0M
2022-07-07 60.08 61.58 60.08 61.11 0.1M
2022-07-06 58.88 59.70 58.24 59.43 0.2M
2022-07-05 60.30 60.30 57.93 57.93 0.1M
2022-07-04 61.06 61.22 59.74 60.28 0.0M
2022-07-01 58.74 60.96 58.74 59.93 0.0M
2022-06-30 59.44 60.02 58.46 59.54 0.1M
2022-06-29 61.76 61.92 60.52 61.15 0.1M
2022-06-28 62.74 63.54 62.66 62.87 0.1M
2022-06-27 62.80 63.40 61.80 62.06 0.1M
2022-06-24 60.50 62.62 60.12 62.05 0.1M
2022-06-23 61.00 61.36 59.80 60.30 0.1M
2022-06-22 61.92 61.92 59.68 61.57 0.4M
2022-06-21 61.84 62.80 61.82 62.09 0.0M
2022-06-20 60.50 61.16 59.84 61.06 0.0M
2022-06-17 60.42 62.10 60.34 60.68 0.0M
2022-06-16 62.00 62.00 60.28 60.31 0.0M
2022-06-15 62.60 62.84 60.60 62.61 0.0M
2022-06-14 61.92 62.06 59.84 60.92 0.0M
2022-06-13 61.86 62.38 61.16 61.68 2.6M
2022-06-10 65.68 66.10 63.00 63.09 0.2M
2022-06-09 67.28 67.52 66.04 66.67 0.1M
2022-06-08 68.40 68.42 67.50 67.60 0.2M
2022-06-07 67.94 68.34 67.60 67.99 0.1M
2022-06-06 66.86 68.74 66.86 68.24 0.1M
2022-06-01 69.16 69.28 67.64 67.78 0.2M
2022-05-31 70.00 70.00 68.24 68.59 0.1M
2022-05-30 70.72 71.00 70.10 70.73 0.2M
2022-05-27 69.50 70.04 68.76 69.43 0.1M
2022-05-26 67.24 69.06 67.00 68.71 0.4M
2022-05-25 67.22 67.58 65.40 66.67 0.5M
2022-05-24 65.40 66.94 65.40 66.52 0.1M
2022-05-23 67.52 67.52 65.34 66.31 0.1M
2022-05-20 66.22 68.12 65.90 66.92 1.0M
2022-05-19 64.50 65.46 63.90 65.14 0.1M
2022-05-18 66.58 66.58 65.42 65.83 0.3M
2022-05-17 66.00 66.48 65.48 65.67 0.1M
2022-05-16 65.02 65.26 64.44 65.08 0.0M
2022-05-13 64.20 65.38 64.00 64.97 0.1M
2022-05-12 62.14 63.92 62.14 63.50 0.3M
2022-05-11 62.36 63.92 62.14 63.26 0.1M
2022-05-10 62.54 63.34 62.18 62.57 0.1M
2022-05-09 63.76 64.38 62.16 62.37 0.5M
2022-05-06 64.50 64.74 62.90 63.70 0.4M
2022-05-05 66.46 66.70 64.33 64.33 0.1M
2022-05-04 66.26 66.26 65.00 65.14 0.1M
2022-05-03 66.04 66.64 65.58 66.32 0.0M
2022-04-29 67.50 67.96 66.36 66.95 0.4M
2022-04-28 66.88 67.88 64.96 65.80 0.0M
2022-04-27 65.04 66.20 64.32 65.64 0.1M
2022-04-26 68.00 68.00 65.40 66.03 0.3M
2022-04-25 67.14 67.54 66.44 66.78 0.1M
2022-04-22 69.10 69.94 68.50 68.83 0.1M
2022-04-21 69.80 71.06 69.78 70.73 0.1M
2022-04-20 69.46 70.42 69.06 70.03 0.1M
2022-04-19 68.62 69.38 68.20 68.66 0.2M
2022-04-14 68.82 69.40 68.52 69.37 0.1M
2022-04-13 68.14 68.42 67.26 67.79 0.5M
2022-04-12 67.08 68.22 66.76 68.22 0.2M
2022-04-11 67.42 67.80 66.60 67.76 0.0M
2022-04-08 66.94 68.14 66.94 67.70 0.1M
2022-04-07 66.70 67.24 66.00 66.18 0.3M
2022-04-06 68.54 68.82 65.82 66.50 0.1M
2022-04-05 70.14 70.76 68.38 68.43 0.1M
2022-04-04 70.22 70.76 69.00 70.55 0.1M
2022-04-01 69.82 70.40 69.12 69.93 0.1M
2022-03-31 71.46 71.46 69.52 70.24 0.1M
2022-03-30 71.38 71.40 69.78 71.20 0.1M
2022-03-29 70.20 72.72 69.96 71.63 0.1M
2022-03-28 68.80 69.66 68.54 68.54 0.1M
2022-03-25 68.30 68.84 67.54 68.60 0.1M
2022-03-24 68.88 69.00 67.36 68.33 0.0M
2022-03-23 70.08 70.08 68.60 68.72 0.1M
2022-03-22 69.32 70.46 69.32 70.31 0.0M
2022-03-21 68.28 69.60 68.28 69.17 0.1M
2022-03-18 68.02 68.56 67.00 67.97 0.1M
2022-03-17 68.90 69.06 67.00 67.48 0.0M
2022-03-16 66.30 68.14 66.14 67.89 0.1M
2022-03-15 63.90 65.28 62.64 64.27 0.0M
2022-03-14 64.20 65.68 63.82 64.17 0.1M
2022-03-11 62.94 65.10 62.88 63.45 0.1M
2022-03-10 65.48 65.48 62.00 62.17 0.1M
2022-03-09 62.00 65.00 62.00 64.79 0.2M
2022-03-08 57.46 61.46 57.46 59.80 0.2M
2022-03-07 57.72 59.50 55.50 58.22 0.1M
2022-03-04 63.62 64.00 60.00 60.26 0.3M
2022-03-03 64.98 66.12 64.00 64.24 0.3M
2022-03-02 63.50 65.28 62.62 65.24 0.1M
2022-03-01 67.76 68.20 64.28 64.48 0.2M
2022-02-28 65.84 67.76 65.60 67.71 0.2M
2022-02-25 66.68 68.30 65.78 67.91 0.1M
2022-02-24 65.00 66.50 63.50 66.20 0.3M
2022-02-23 69.94 70.74 68.40 69.05 0.0M
2022-02-22 67.48 69.72 67.48 68.93 0.1M
2022-02-21 71.56 71.56 68.00 68.95 0.4M
2022-02-18 73.38 73.40 71.80 72.39 0.1M
2022-02-17 74.36 74.44 72.48 72.54 0.0M
2022-02-16 74.54 74.90 73.78 74.31 0.0M
2022-02-15 71.78 74.92 71.78 74.31 0.1M
2022-02-14 72.12 72.56 70.40 72.48 0.1M
2022-02-11 73.46 74.76 73.36 74.33 0.0M
2022-02-10 75.22 75.54 73.78 74.33 0.0M
2022-02-09 71.94 74.90 71.94 74.82 0.1M
2022-02-08 70.56 71.26 70.52 71.05 0.1M
2022-02-07 71.62 71.88 69.96 70.49 0.1M
2022-02-04 73.62 73.74 70.60 70.60 0.1M
2022-02-03 74.48 74.48 73.20 73.85 0.1M
2022-02-02 74.40 75.02 74.40 74.61 0.0M
2022-02-01 74.50 75.48 74.10 74.30 0.0M
2022-01-31 74.40 74.76 73.28 73.69 0.3M
2022-01-28 73.98 73.98 72.38 72.92 0.4M
2022-01-27 72.18 74.58 72.18 74.24 0.1M
2022-01-26 72.24 74.06 71.98 73.60 0.0M
2022-01-25 72.14 73.06 71.02 71.82 1.1M
2022-01-24 76.14 76.38 71.76 72.24 0.0M
2022-01-21 77.52 77.78 75.86 76.69 0.0M
2022-01-20 78.78 78.90 77.82 78.28 0.0M
2022-01-19 77.42 78.84 77.42 78.63 0.1M
2022-01-18 77.38 77.80 76.20 77.28 0.5M
2022-01-17 78.04 78.14 77.28 78.09 0.0M
2022-01-14 77.52 78.38 77.08 77.39 0.1M
2022-01-13 76.44 78.06 76.44 77.44 0.0M
2022-01-12 76.84 76.98 76.18 76.72 0.1M
2022-01-11 76.14 76.30 75.50 76.17 0.0M
2022-01-10 77.66 77.66 75.06 75.75 0.0M
2022-01-07 78.24 78.32 76.42 77.05 0.0M
2022-01-06 79.92 80.46 78.18 78.60 0.1M
2022-01-05 80.30 81.40 79.98 80.65 0.1M
2022-01-04 79.82 80.68 79.20 80.42 0.0M