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
2023-12-29 90.56 90.74 90.22 90.48 0.1M
2023-12-28 90.98 90.98 90.06 90.06 0.0M
2023-12-27 90.50 90.64 90.08 90.55 0.1M
2023-12-22 91.52 91.52 90.94 91.46 0.0M
2023-12-21 91.98 92.09 91.18 92.09 0.1M
2023-12-20 92.36 92.60 91.84 92.46 0.0M
2023-12-19 92.80 92.84 92.10 92.84 0.1M
2023-12-18 93.30 93.30 92.18 93.18 0.1M
2023-12-15 94.00 94.18 93.28 93.28 0.0M
2023-12-14 94.62 95.16 93.46 93.92 0.0M
2023-12-13 93.66 94.02 93.46 93.55 0.2M
2023-12-12 93.10 93.56 92.94 93.41 0.0M
2023-12-11 92.68 93.16 92.60 92.76 0.0M
2023-12-08 91.90 92.76 91.86 92.13 0.1M
2023-12-07 90.92 91.90 90.78 91.16 0.0M
2023-12-06 91.02 91.88 90.82 91.01 0.0M
2023-12-05 89.68 91.00 89.68 90.84 0.0M
2023-12-04 90.44 90.44 89.68 90.15 0.1M
2023-12-01 89.56 90.26 89.30 89.57 0.1M
2023-11-30 88.34 89.16 87.92 89.09 0.5M
2023-11-29 87.02 88.66 87.02 87.92 0.0M
2023-11-28 87.20 87.44 86.88 86.92 0.0M
2023-11-27 87.22 87.72 87.10 87.32 0.0M
2023-11-24 86.86 87.36 86.72 87.28 0.0M
2023-11-23 86.90 87.14 86.78 86.81 0.0M
2023-11-22 86.28 87.02 86.21 86.21 0.1M
2023-11-21 86.50 86.72 85.70 85.72 0.0M
2023-11-20 86.32 86.74 86.22 86.33 0.1M
2023-11-17 85.02 86.36 85.00 85.99 0.2M
2023-11-16 85.26 85.66 84.54 85.32 0.1M
2023-11-15 85.04 85.88 85.00 85.05 0.3M
2023-11-14 84.56 86.28 84.40 85.54 0.0M
2023-11-13 84.06 84.64 83.96 84.05 0.0M
2023-11-10 83.56 84.02 83.42 83.59 0.0M
2023-11-09 83.98 83.98 83.04 83.42 0.0M
2023-11-08 82.58 83.38 82.50 82.69 0.1M
2023-11-07 84.36 84.56 82.70 83.39 0.0M
2023-11-06 85.36 85.36 84.56 85.33 0.0M
2023-11-03 84.32 85.24 84.32 84.42 0.0M
2023-11-02 82.28 84.40 82.28 84.09 0.2M
2023-11-01 81.24 82.00 81.06 81.31 0.0M
2023-10-31 80.36 81.26 80.36 81.26 0.0M
2023-10-30 81.40 81.62 80.38 80.54 0.1M
2023-10-27 81.36 81.74 81.28 81.62 0.0M
2023-10-26 80.50 81.48 80.10 81.31 0.1M
2023-10-25 81.68 81.94 80.74 80.93 0.2M
2023-10-24 82.32 82.38 81.52 82.20 0.1M
2023-10-23 83.22 83.22 82.26 82.38 0.0M
2023-10-20 83.84 83.84 82.82 83.18 0.1M
2023-10-19 84.06 84.54 83.32 84.35 0.2M
2023-10-18 84.98 85.40 84.34 84.35 0.1M
2023-10-17 84.64 85.34 84.42 84.57 0.0M
2023-10-16 85.06 85.06 83.40 83.89 0.2M
2023-10-13 83.98 84.38 83.70 83.94 0.1M
2023-10-12 85.92 87.60 85.46 85.76 0.1M
2023-10-11 84.00 85.30 83.94 84.78 0.1M
2023-10-10 84.18 84.56 84.18 84.56 0.0M
2023-10-09 83.76 83.94 82.82 83.50 0.1M
2023-10-06 82.88 83.94 82.88 83.87 0.2M
2023-10-05 82.52 83.18 82.48 82.58 0.1M
2023-10-04 81.68 82.46 81.16 82.46 0.1M
2023-10-03 83.20 83.24 82.16 82.18 0.3M
2023-10-02 83.94 84.20 82.98 83.11 0.7M
2023-09-29 84.38 84.60 83.86 84.40 0.4M
2023-09-28 83.16 84.10 83.16 83.94 0.3M
2023-09-27 83.18 83.52 82.96 83.13 0.0M
2023-09-26 82.96 83.36 82.62 83.06 0.1M
2023-09-25 83.36 83.54 82.60 82.62 0.4M
2023-09-22 84.06 84.36 83.66 84.27 0.2M
2023-09-21 85.26 85.40 84.41 84.41 0.1M
2023-09-20 86.04 86.08 85.48 85.86 0.0M
2023-09-19 85.02 85.68 85.02 85.20 0.0M
2023-09-18 86.66 86.80 85.06 85.80 0.1M
2023-09-15 85.88 86.72 85.54 86.01 0.1M
2023-09-14 86.62 86.96 85.56 85.68 0.1M
2023-09-13 81.98 82.30 81.68 82.17 0.1M
2023-09-12 82.12 82.70 81.88 82.24 0.4M
2023-09-11 82.06 82.56 81.70 82.18 0.0M
2023-09-08 81.40 81.62 80.58 81.58 0.4M
2023-09-07 80.96 81.88 80.68 80.94 0.4M
2023-09-06 81.12 81.94 81.00 81.28 0.1M
2023-09-05 81.20 81.78 81.09 81.09 0.0M
2023-09-04 81.70 82.02 81.50 81.87 0.1M
2023-09-01 81.40 81.76 81.00 81.42 0.7M
2023-08-31 81.66 82.10 81.62 81.74 0.1M
2023-08-30 81.48 82.00 81.45 81.45 0.0M
2023-08-29 81.00 81.50 80.64 81.04 0.0M
2023-08-25 80.06 81.00 80.06 80.80 0.0M
2023-08-24 80.98 81.18 80.34 80.95 0.0M
2023-08-23 80.30 80.70 79.96 80.33 0.0M
2023-08-22 80.70 81.02 80.40 80.51 0.0M
2023-08-21 79.76 80.90 79.76 80.42 0.0M
2023-08-18 80.32 80.32 78.88 79.39 0.0M
2023-08-17 81.40 81.40 80.44 80.62 0.0M
2023-08-16 80.90 81.82 80.88 81.82 0.0M
2023-08-15 81.52 81.52 80.54 81.31 0.0M
2023-08-14 81.18 81.34 80.78 81.25 0.0M
2023-08-11 81.66 81.66 81.10 81.66 0.0M
2023-08-10 82.04 82.10 81.66 81.85 0.0M
2023-08-09 81.88 82.10 81.58 81.74 0.0M
2023-08-08 81.56 81.74 80.59 80.59 0.0M
2023-08-07 82.40 82.50 82.02 82.24 0.1M
2023-08-04 82.52 82.82 82.18 82.46 0.0M
2023-08-03 82.94 82.94 82.14 82.20 0.0M
2023-08-02 82.94 84.94 82.08 82.79 0.1M
2023-08-01 84.84 84.94 84.06 84.76 0.1M
2023-07-31 85.06 85.08 84.62 84.84 0.0M
2023-07-28 84.40 85.16 84.32 85.08 0.0M
2023-07-27 83.38 84.68 83.38 84.45 0.0M
2023-07-26 82.94 83.04 82.36 82.85 0.0M
2023-07-25 83.18 83.19 82.44 83.19 0.0M
2023-07-24 82.50 83.20 82.46 83.08 0.0M
2023-07-21 82.38 83.12 82.38 82.43 0.0M
2023-07-20 82.50 82.92 82.10 82.39 0.1M
2023-07-19 82.62 82.72 82.00 82.31 0.0M
2023-07-18 82.32 82.32 81.86 81.91 0.0M
2023-07-17 82.04 82.38 81.88 82.15 0.0M
2023-07-14 82.20 82.92 81.80 82.92 0.0M
2023-07-13 81.64 82.41 81.62 82.41 0.1M
2023-07-12 81.02 81.94 80.94 81.87 0.0M
2023-07-11 79.98 80.90 79.98 80.67 0.0M
2023-07-10 79.24 80.40 79.08 80.07 0.1M
2023-07-07 79.14 79.58 78.66 78.85 0.0M
2023-07-06 80.48 80.48 78.96 79.65 0.0M
2023-07-05 82.06 82.06 80.99 80.99 0.0M
2023-07-04 81.78 82.00 81.43 81.43 0.0M
2023-07-03 82.06 82.06 81.56 81.66 0.0M
2023-06-30 81.06 82.08 81.06 81.98 0.0M
2023-06-29 81.04 81.40 80.58 80.83 0.0M
2023-06-28 79.58 80.58 79.46 80.43 0.0M
2023-06-27 79.28 79.49 78.94 79.49 0.2M
2023-06-26 79.50 79.50 78.10 78.59 0.1M
2023-06-23 79.00 79.70 78.98 79.05 0.0M
2023-06-22 79.06 79.22 78.46 79.12 0.0M
2023-06-21 79.70 79.86 79.46 79.77 0.0M
2023-06-20 80.12 80.24 79.62 80.10 0.0M
2023-06-19 80.72 81.00 80.32 80.76 0.0M
2023-06-16 81.64 81.64 81.06 81.49 0.2M
2023-06-15 81.46 81.84 80.90 81.34 0.0M
2023-06-14 81.36 81.48 81.05 81.05 0.0M
2023-06-13 81.00 81.58 80.96 80.96 0.0M
2023-06-12 81.06 81.10 80.52 80.81 0.0M
2023-06-09 80.74 80.74 79.74 80.41 0.0M
2023-06-08 80.56 80.90 80.16 80.16 0.3M
2023-06-07 80.92 80.92 80.08 80.73 0.0M
2023-06-06 79.64 80.74 79.42 80.43 0.0M
2023-06-05 80.22 80.76 79.96 79.96 0.0M
2023-06-02 79.40 80.26 79.40 80.02 0.0M
2023-06-01 78.50 78.50 77.92 78.06 0.0M
2023-05-31 77.62 78.56 77.08 77.24 0.0M
2023-05-30 78.76 79.32 78.24 78.53 0.0M
2023-05-26 76.46 78.23 76.46 78.23 0.6M
2023-05-25 77.34 77.82 76.60 76.71 0.0M
2023-05-24 77.82 77.82 77.12 77.12 0.0M
2023-05-23 80.30 80.52 78.58 78.69 0.0M
2023-05-22 80.60 80.92 80.22 80.22 0.1M
2023-05-19 79.88 80.82 79.88 80.32 0.0M
2023-05-18 79.32 79.82 79.14 79.19 0.1M
2023-05-17 77.76 78.56 77.76 78.36 0.3M
2023-05-16 78.70 78.72 78.20 78.55 0.0M
2023-05-15 77.88 78.36 77.79 77.79 0.0M
2023-05-12 77.08 77.86 77.08 77.20 0.0M
2023-05-11 75.68 76.64 75.68 75.83 0.0M
2023-05-10 75.98 75.98 75.46 75.60 0.0M
2023-05-09 75.94 76.02 75.42 75.97 0.0M
2023-05-05 74.90 75.40 74.70 74.70 0.0M
2023-05-04 74.32 74.86 73.84 74.37 0.2M
2023-05-03 73.82 74.62 73.82 73.99 0.0M
2023-05-02 74.60 74.80 73.50 73.73 0.0M
2023-04-28 73.48 74.37 73.24 74.37 0.0M
2023-04-27 73.58 73.88 73.40 73.47 0.0M
2023-04-26 74.48 74.50 73.78 74.36 0.0M
2023-04-25 74.92 75.12 74.60 75.10 0.0M
2023-04-24 74.88 75.70 74.88 75.33 0.0M
2023-04-21 75.17 75.17 74.52 74.73 0.0M
2023-04-20 77.66 77.82 74.66 74.66 0.0M
2023-04-19 78.00 78.00 77.54 77.79 0.0M
2023-04-18 75.95 78.14 75.92 77.71 0.5M
2023-04-17 78.00 78.00 76.54 77.12 0.1M
2023-04-14 77.36 77.87 77.18 77.87 0.0M
2023-04-13 76.94 76.96 76.65 76.65 0.0M
2023-04-12 76.96 77.18 76.70 76.86 0.0M
2023-04-11 77.06 77.21 76.80 77.21 0.0M
2023-04-06 76.04 76.04 75.02 75.68 0.0M
2023-04-05 76.66 76.98 75.50 75.66 0.5M
2023-04-04 76.70 77.36 76.36 76.57 0.0M
2023-04-03 75.84 76.18 75.28 75.83 0.0M
2023-03-31 75.52 75.98 75.44 75.45 0.0M
2023-03-30 75.54 76.17 75.46 76.17 0.1M
2023-03-29 74.62 74.88 74.62 74.88 0.0M
2023-03-28 74.14 74.56 73.56 73.56 0.0M
2023-03-27 74.00 74.76 73.82 73.84 0.0M
2023-03-24 73.68 74.40 72.44 72.57 0.1M
2023-03-23 74.86 74.86 73.42 73.96 0.0M
2023-03-22 75.14 75.52 74.94 75.10 0.1M
2023-03-21 75.50 76.44 75.24 75.39 0.0M
2023-03-20 71.54 74.72 71.54 74.55 0.1M
2023-03-17 73.36 74.80 72.37 72.37 0.2M
2023-03-16 73.16 74.69 72.38 74.69 0.1M
2023-03-15 75.28 77.01 71.78 77.01 0.1M
2023-03-14 74.54 75.98 74.26 75.98 0.1M
2023-03-13 76.86 78.28 74.62 74.75 0.0M
2023-03-10 78.16 78.70 78.08 78.27 0.0M
2023-03-09 79.52 79.88 79.52 79.66 0.0M
2023-03-08 79.18 80.08 79.18 80.08 0.2M
2023-03-07 80.40 80.74 80.06 80.06 0.0M
2023-03-06 80.64 81.04 80.08 80.69 0.0M
2023-03-03 79.60 80.50 79.00 79.98 0.1M
2023-03-02 77.32 78.62 77.32 78.42 0.0M
2023-03-01 78.26 78.58 77.85 77.85 0.5M
2023-02-28 76.40 78.20 76.40 77.86 0.1M
2023-02-27 77.34 77.64 77.04 77.13 0.0M
2023-02-24 78.36 78.36 76.66 76.79 0.0M
2023-02-23 76.54 77.14 76.54 77.13 0.0M
2023-02-22 75.94 75.96 75.04 75.72 0.0M
2023-02-21 76.04 76.20 75.68 75.90 0.0M
2023-02-20 76.10 76.68 76.10 76.20 0.0M
2023-02-17 76.16 76.58 76.02 76.28 0.0M
2023-02-16 77.20 77.20 76.38 76.38 0.0M
2023-02-15 76.06 76.92 76.06 76.78 0.0M
2023-02-14 76.14 76.24 75.98 76.15 0.0M
2023-02-13 75.52 75.90 75.51 75.51 0.0M
2023-02-10 76.38 76.82 75.52 75.52 0.0M
2023-02-09 75.98 76.04 75.82 76.01 0.0M
2023-02-08 75.28 75.44 75.10 75.10 0.0M
2023-02-07 74.60 74.81 74.60 74.81 0.0M
2023-02-06 74.56 74.81 74.04 74.81 0.1M
2023-02-03 74.92 75.20 74.68 74.68 0.1M
2023-02-02 74.52 75.64 74.26 75.07 0.0M
2023-02-01 73.14 73.62 73.02 73.16 0.1M
2023-01-31 72.62 73.34 72.00 72.75 0.0M
2023-01-30 73.16 73.50 72.92 73.04 0.0M
2023-01-27 73.14 73.48 73.14 73.35 0.1M
2023-01-26 72.06 72.62 72.00 72.62 0.1M
2023-01-25 71.56 71.82 71.32 71.55 0.1M
2023-01-24 71.98 71.98 71.66 71.66 0.0M
2023-01-23 71.72 72.54 71.72 72.04 0.1M
2023-01-20 71.86 72.06 71.40 71.79 0.1M
2023-01-19 72.32 72.36 71.84 72.23 0.0M
2023-01-18 73.16 73.60 73.16 73.49 0.0M
2023-01-17 73.88 74.10 73.22 73.22 0.1M
2023-01-16 73.24 73.94 73.24 73.72 0.0M
2023-01-13 72.56 72.68 71.58 72.14 0.0M
2023-01-12 72.64 73.00 72.24 72.84 0.1M
2023-01-11 72.86 72.86 72.44 72.44 0.1M
2023-01-10 72.22 73.20 72.22 72.68 0.0M
2023-01-09 72.28 72.72 72.28 72.68 0.0M
2023-01-06 71.34 71.36 71.32 71.33 0.0M
2023-01-05 71.08 71.40 70.85 70.85 0.0M
2023-01-04 70.47 71.46 70.44 70.80 0.0M
2023-01-03 70.80 71.32 70.48 71.06 0.0M