IOB - Delayed Quote
EUR
Exor N.V. (0RKY.IL)
71.35
+0.17
(+0.25%)
At close: October 30 at 4:29:55 PM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
71.00
71.40
70.95
70.97
70.97
3,345
Oct 29, 2026
70.25
71.57
70.30
71.18
71.18
9,471
Oct 28, 2026
69.63
70.75
69.15
70.28
70.28
11,100
Oct 27, 2026
68.25
69.30
67.95
68.82
68.82
25,762
Oct 26, 2026
68.00
69.20
67.85
68.40
68.40
292,947
Oct 23, 2026
68.30
68.70
67.05
67.57
67.57
6,433
Oct 22, 2026
67.45
68.60
66.97
68.45
68.45
8,191
Oct 21, 2026
68.25
68.65
67.75
68.15
68.15
94,550
Oct 20, 2026
68.30
68.95
67.90
68.38
68.38
15,309
Oct 19, 2026
68.82
68.95
67.65
68.00
68.00
207,779
Oct 16, 2026
68.88
69.15
68.40
68.93
68.93
33,403
Oct 15, 2026
69.00
69.45
68.30
68.50
68.50
31,307
Oct 14, 2026
69.30
70.40
69.15
69.38
69.38
2,833
Oct 13, 2026
69.57
70.30
69.30
69.90
69.90
45,071
Oct 12, 2026
70.00
70.70
69.40
69.57
69.57
7,385
Oct 9, 2026
69.45
70.45
69.05
69.93
69.93
28,801
Oct 8, 2026
69.18
69.28
68.40
69.18
69.18
3,922
Oct 7, 2026
69.30
71.10
69.32
69.80
69.80
46,895
Oct 6, 2026
68.75
70.05
68.65
69.45
69.45
4,067
Oct 5, 2026
68.10
68.55
67.45
68.10
68.10
9,207
Oct 2, 2026
67.82
68.75
67.85
68.10
68.10
26,485
Oct 1, 2026
68.45
69.05
67.80
68.50
68.50
7,720
Sep 30, 2026
71.25
71.50
69.00
69.40
69.40
21,085
Sep 29, 2026
70.93
71.80
70.70
71.65
71.65
7,308
Sep 28, 2026
71.05
72.10
70.85
71.13
71.13
7,474
Sep 25, 2026
70.93
71.40
70.40
70.82
70.82
11,624
Sep 24, 2026
72.72
72.90
70.70
71.78
71.78
101,802
Sep 23, 2026
72.15
73.10
71.55
72.22
72.22
17,407
Sep 22, 2026
71.20
72.28
71.05
71.50
71.50
5,889
Sep 21, 2026
70.07
71.43
69.30
71.53
71.53
23,271
Sep 18, 2026
71.20
71.88
68.50
70.30
70.30
66,871
Sep 17, 2026
71.68
72.05
71.28
71.68
71.68
60,862
Sep 16, 2026
71.05
71.63
70.50
71.07
71.07
17,727
Sep 15, 2026
70.88
71.25
70.00
70.90
70.90
10,816
Sep 14, 2026
70.70
71.75
69.15
70.75
70.75
19,223
Sep 11, 2026
71.10
72.65
70.35
71.18
71.18
61,200
Sep 10, 2026
71.20
71.50
70.30
70.47
70.47
5,445
Sep 9, 2026
72.05
73.60
71.18
71.60
71.60
32,816
Sep 8, 2026
73.50
74.20
72.35
72.80
72.80
69,679
Sep 7, 2026
73.68
74.13
73.28
73.60
73.60
4,592
Sep 4, 2026
73.20
74.05
73.10
73.40
73.40
14,794
Sep 3, 2026
72.78
73.80
72.70
73.50
73.50
191,677
Sep 2, 2026
72.45
72.93
72.25
72.95
72.95
6,134
Sep 1, 2026
72.78
73.15
72.20
72.93
72.93
38,426
Aug 28, 2026
72.45
73.13
72.15
73.20
73.20
216,001
Aug 27, 2026
71.72
72.50
70.85
71.68
71.68
80,902
Aug 26, 2026
71.78
72.50
71.30
71.82
71.82
110,962
Aug 25, 2026
71.53
71.82
70.20
71.57
71.57
7,389
Aug 24, 2026
71.05
71.78
70.80
71.88
71.88
14,095
Aug 21, 2026
69.35
71.25
69.50
71.25
71.25
21,980
Aug 20, 2026
70.10
70.40
69.20
69.40
69.40
10,122
Aug 19, 2026
68.78
69.95
68.53
69.82
69.82
389,398
Aug 18, 2026
69.72
69.80
68.90
69.68
69.68
15,570
Aug 17, 2026
70.53
70.55
69.75
70.18
70.18
27,640
Aug 14, 2026
71.15
70.94
70.10
70.45
70.45
113,966
Aug 13, 2026
70.00
70.50
69.60
70.15
70.15
16,016
Aug 12, 2026
71.05
71.00
69.18
69.85
69.85
184,780
Aug 11, 2026
70.30
71.60
70.18
71.40
71.40
7,679
Aug 10, 2026
70.53
70.60
69.85
70.40
70.40
26,051
Aug 7, 2026
70.63
70.90
70.20
70.35
70.35
4,192
Aug 6, 2026
70.88
71.50
70.60
71.25
71.25
16,663
Aug 5, 2026
72.00
72.20
70.95
71.35
71.35
142,058
Aug 4, 2026
71.00
71.30
70.05
70.57
70.57
10,612
Aug 3, 2026
69.00
72.05
69.50
70.70
70.70
18,208
Jul 31, 2026
68.35
69.85
68.65
68.72
68.72
310,693
Jul 30, 2026
69.25
71.30
68.80
69.25
69.25
250,986
Jul 29, 2026
69.00
70.00
68.95
69.63
69.63
5,805
Jul 28, 2026
69.72
69.65
67.95
69.35
69.35
24,492
Jul 27, 2026
67.88
69.60
68.80
69.07
69.07
10,776
Jul 24, 2026
67.78
68.30
67.80
67.68
67.68
92,830
Jul 23, 2026
67.68
69.20
67.65
68.20
68.20
191,006
Jul 22, 2026
67.63
69.50
67.45
69.03
69.03
308,830
Jul 21, 2026
68.82
68.20
67.25
67.25
67.25
35,176
Jul 20, 2026
66.63
69.45
68.10
68.22
68.22
100,706
Jul 17, 2026
68.25
69.65
68.60
69.35
69.35
76,751
Jul 16, 2026
68.05
69.90
68.65
69.43
69.43
20,753
Jul 15, 2026
67.68
69.70
67.25
69.55
69.55
47,960
Jul 14, 2026
69.10
68.70
66.90
67.68
67.68
55,713
Jul 13, 2026
67.53
69.05
68.10
68.78
68.78
11,979
Jul 10, 2026
67.53
68.75
67.50
68.45
68.45
106,475
Jul 9, 2026
67.88
68.05
66.95
67.80
67.80
13,830
Jul 8, 2026
68.00
68.85
67.35
67.97
67.97
24,942
Jul 7, 2026
70.15
70.25
69.10
69.50
69.50
25,642
Jul 6, 2026
69.53
69.80
69.25
69.72
69.72
238,137
Jul 3, 2026
68.53
69.25
68.25
69.18
69.18
4,947
Jul 2, 2026
67.88
68.95
67.50
68.60
68.60
13,325
Jul 1, 2026
66.82
68.35
65.80
68.05
68.05
45,510
Jun 30, 2026
67.00
67.40
65.75
67.35
67.35
7,292
Jun 29, 2026
66.93
67.50
66.60
66.97
66.97
805,708
Jun 26, 2026
65.53
66.70
64.60
66.55
66.55
34,342
Jun 25, 2026
63.83
66.10
64.75
65.65
65.65
245,076
Jun 24, 2026
64.63
65.45
63.90
65.05
65.05
68,607
Jun 23, 2026
65.53
65.55
64.65
65.10
65.10
466,634
Jun 22, 2026
66.00
66.35
65.00
65.75
65.75
34,901
Jun 19, 2026
66.05
66.88
65.00
66.43
66.43
9,496
Jun 18, 2026
67.00
67.35
65.40
66.15
66.15
19,183
Jun 17, 2026
66.63
67.10
65.75
65.93
65.93
22,516
Jun 16, 2026
67.15
67.65
66.75
66.97
66.97
455,788
Jun 15, 2026
66.00
68.35
67.05
67.20
67.20
35,449
Jun 12, 2026
68.00
67.75
66.10
66.30
66.30
7,137
Jun 11, 2026
65.78
66.40
65.00
65.47
65.47
70,678
Jun 10, 2026
67.40
66.85
65.65
66.53
66.53
114,731
Jun 9, 2026
65.20
67.15
65.00
66.43
66.43
31,934
Jun 8, 2026
65.68
67.00
65.20
66.28
66.28
105,134
Jun 5, 2026
65.25
66.35
65.50
65.72
65.72
87,850
Jun 4, 2026
66.88
66.10
65.15
65.95
65.95
32,675
Jun 3, 2026
66.00
66.85
65.15
65.78
65.78
25,940
Jun 2, 2026
65.88
67.10
65.80
66.63
66.63
214,562
Jun 1, 2026
66.93
67.15
65.90
66.30
66.30
21,619
May 29, 2026
66.57
67.53
66.67
66.93
66.93
35,524
May 28, 2026
66.00
67.15
65.50
66.90
66.90
186,336
May 27, 2026
66.25
67.35
66.25
66.60
66.60
227,375
May 26, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
68.00
67.80
65.80
66.28
66.28
28,021
May 22, 2026
67.57
67.80
67.03
67.60
67.11
8,358
May 21, 2026
68.35
67.50
66.30
66.70
66.22
37,088
May 20, 2026
66.53
66.75
65.10
66.68
66.19
13,014
May 19, 2026
65.53
66.10
65.05
66.15
65.67
274,110
May 18, 2026
65.00
65.60
63.35
64.88
64.40
43,361
May 15, 2026
66.20
66.55
65.50
65.80
65.32
664,368
May 14, 2026
66.15
67.00
66.40
66.65
66.17
9,707
May 13, 2026
65.82
66.65
65.15
65.55
65.07
9,119
May 12, 2026
66.78
66.90
65.75
66.45
65.97
9,472
May 11, 2026
68.53
68.45
66.40
67.27
66.78
54,008
May 8, 2026
69.82
69.40
67.85
68.47
67.98
15,283
May 7, 2026
68.35
68.75
68.00
68.80
68.30
22,512
May 6, 2026
66.53
67.90
66.82
67.35
66.86
29,241
May 5, 2026
68.93
67.25
65.65
65.90
65.42
448,315
May 1, 2026
66.45
66.45
66.45
66.45
65.97
-
Apr 30, 2026
68.53
66.90
65.15
66.45
65.97
94,652
Apr 29, 2026
66.78
66.80
65.65
65.85
65.37
56,982
Apr 28, 2026
68.53
67.78
66.60
66.88
66.39
1,896,633
Apr 27, 2026
68.00
68.35
67.55
68.10
67.61
165,593
Apr 24, 2026
68.25
68.55
67.30
68.28
67.78
16,630
Apr 23, 2026
70.00
69.45
68.68
69.28
68.77
15,812
Apr 22, 2026
71.20
70.45
69.55
70.13
69.62
11,100
Apr 21, 2026
70.30
70.75
70.00
70.40
69.89
288,075
Apr 20, 2026
70.00
71.00
70.00
70.55
70.04
56,832
Apr 17, 2026
70.82
72.45
70.20
72.47
71.95
66,693
Apr 16, 2026
69.57
70.18
69.70
70.03
69.52
7,445
Apr 15, 2026
70.35
70.55
69.60
70.35
69.84
96,197
Apr 14, 2026
69.57
70.15
69.40
70.07
69.57
18,265
Apr 13, 2026
68.63
69.30
67.85
68.63
68.13
279,191
Apr 10, 2026
68.53
70.00
68.50
69.65
69.15
31,546
Apr 9, 2026
67.00
68.75
67.70
67.88
67.38
23,381
Apr 8, 2026
69.20
69.20
67.95
68.07
67.58
30,495
Apr 7, 2026
67.35
68.35
65.63
65.63
65.15
96,814
Apr 2, 2026
65.63
67.35
65.60
67.20
66.71
85,696
Apr 1, 2026
66.57
67.25
66.40
67.03
66.54
238,961
Mar 31, 2026
65.53
65.90
65.10
65.65
65.17
19,581
Mar 30, 2026
63.72
65.50
63.15
64.70
64.23
33,274
Mar 27, 2026
65.35
65.30
63.65
63.83
63.36
34,950
Mar 26, 2026
65.57
65.50
64.45
64.93
64.45
10,322
Mar 25, 2026
65.53
65.65
64.30
64.55
64.08
725,089
Mar 24, 2026
63.00
64.40
59.85
63.65
63.19
181,969
Mar 23, 2026
62.53
66.30
61.90
65.25
64.78
29,267
Mar 20, 2026
65.40
65.50
63.35
64.10
63.64
18,751
Mar 19, 2026
67.72
67.65
64.85
65.35
64.88
47,446
Mar 18, 2026
69.88
69.35
67.75
67.88
67.38
31,050
Mar 17, 2026
68.53
69.70
68.03
69.03
68.52
162,523
Mar 16, 2026
68.78
68.80
67.30
68.20
67.71
551,837
Mar 13, 2026
69.53
70.20
68.15
68.30
67.80
33,115
Mar 12, 2026
69.00
70.80
69.55
70.25
69.74
14,548
Mar 11, 2026
70.40
70.70
69.55
69.72
69.22
24,292
Mar 10, 2026
70.78
71.25
70.35
70.90
70.39
14,122
Mar 9, 2026
70.45
70.45
69.00
69.93
69.42
23,758
Mar 6, 2026
71.40
72.05
70.45
70.55
70.04
26,464
Mar 5, 2026
72.72
72.95
71.15
71.43
70.91
61,506
Mar 4, 2026
71.45
72.40
71.20
72.28
71.75
216,268
Mar 3, 2026
72.00
71.70
69.45
70.80
70.29
33,915
Mar 2, 2026
72.30
72.65
71.95
72.65
72.12
395,785
Feb 27, 2026
74.88
75.00
73.90
74.88
74.33
143,716
Feb 26, 2026
74.00
75.22
74.20
75.00
74.46
29,454
Feb 25, 2026
74.68
75.15
74.05
74.93
74.38
29,197
Feb 24, 2026
73.00
74.78
73.15
74.13
73.59
30,024
Feb 23, 2026
74.15
74.95
72.63
73.00
72.47
174,510
Feb 20, 2026
73.53
73.45
72.10
72.82
72.30
21,549
Feb 19, 2026
74.00
73.25
71.85
72.65
72.12
90,254
Feb 18, 2026
72.35
72.35
71.65
72.15
71.63
964,747
Feb 17, 2026
70.05
72.20
70.35
71.85
71.33
137,213
Feb 16, 2026
74.00
72.35
70.30
70.40
69.89
716,954
Feb 13, 2026
72.20
72.93
71.65
72.30
71.78
34,817
Feb 12, 2026
72.53
73.90
72.00
72.95
72.42
157,275
Feb 11, 2026
73.53
72.70
71.40
72.45
71.92
273,101
Feb 10, 2026
69.93
72.80
69.85
72.28
71.75
94,084
Feb 9, 2026
70.00
69.75
68.50
69.05
68.55
51,296
Feb 6, 2026
70.25
70.30
66.45
68.55
68.05
84,247
Feb 5, 2026
72.00
71.63
69.80
70.20
69.69
13,616
Feb 4, 2026
71.00
72.05
69.85
71.68
71.16
181,769
Feb 3, 2026
70.53
71.20
69.85
70.82
70.31
101,662
Feb 2, 2026
70.00
69.90
68.40
69.53
69.02
52,989
Jan 30, 2026
69.20
69.70
68.85
69.07
68.57
9,511
Jan 29, 2026
69.20
69.70
68.70
68.95
68.45
380,694
Jan 28, 2026
68.78
69.00
68.35
68.55
68.05
25,455
Jan 27, 2026
70.00
69.65
68.55
68.68
68.18
20,807
Jan 26, 2026
72.20
70.60
69.35
69.38
68.87
7,752
Jan 23, 2026
70.78
70.90
69.90
70.47
69.96
17,437
Jan 22, 2026
73.00
72.40
70.70
70.75
70.24
15,673
Jan 21, 2026
69.53
70.85
69.15
70.85
70.34
45,436
Jan 20, 2026
69.45
69.60
68.65
68.78
68.28
44,430
Jan 19, 2026
71.72
74.95
69.65
69.78
69.27
41,228
Jan 16, 2026
73.88
73.80
71.70
72.05
71.53
19,258
Jan 15, 2026
73.63
73.55
73.00
73.45
72.92
259,044
Jan 14, 2026
74.53
73.95
73.03
73.03
72.50
351,865
Jan 13, 2026
75.93
75.00
73.30
73.28
72.74
62,942
Jan 12, 2026
76.30
77.90
74.10
74.72
74.18
1,016,659
Jan 9, 2026
74.88
76.10
74.30
75.80
75.25
19,264
Jan 8, 2026
74.82
74.80
73.35
73.72
73.19
25,902
Jan 7, 2026
75.00
74.95
73.85
74.15
73.61
37,095
Jan 6, 2026
74.05
74.45
72.65
73.47
72.94
16,341
Jan 5, 2026
73.53
74.25
72.75
73.38
72.84
100,694
Jan 2, 2026
74.00
73.25
72.50
72.70
72.17
8,180
Dec 31, 2025
72.10
72.65
72.35
72.55
72.02
935
Dec 30, 2025
72.53
72.90
72.20
72.47
71.95
7,693
Dec 29, 2025
72.57
72.75
72.15
72.50
71.97
13,949
Dec 24, 2025
72.68
72.35
72.05
72.13
71.60
2,067
Dec 23, 2025
72.53
72.50
71.95
72.35
71.83
18,250
Dec 22, 2025
72.57
73.10
72.43
72.55
72.02
15,035
Dec 19, 2025
72.53
72.90
72.10
72.40
71.88
144,318
Dec 18, 2025
72.25
72.30
71.60
71.93
71.40
302,923
Dec 17, 2025
72.40
72.55
71.70
72.05
71.53
9,288
Dec 16, 2025
71.53
72.50
71.50
71.90
71.38
727,982
Dec 15, 2025
72.25
72.75
71.55
71.82
71.30
30,827
Dec 12, 2025
74.00
72.90
71.80
72.20
71.68
12,344
Dec 11, 2025
70.57
72.05
70.85
71.95
71.43
182,104
Dec 10, 2025
72.00
72.00
70.90
71.35
70.83
21,965
Dec 9, 2025
72.82
72.25
71.40
71.35
70.83
13,396
Dec 8, 2025
74.00
74.05
71.85
72.68
72.15
9,092
Dec 5, 2025
73.63
73.50
72.50
72.72
72.20
9,378
Dec 4, 2025
72.72
73.05
72.10
72.55
72.02
24,948
Dec 3, 2025
71.93
72.55
71.70
72.07
71.55
16,400
Dec 2, 2025
73.25
72.80
71.40
71.78
71.25
13,718
Dec 1, 2025
72.82
72.93
71.95
72.20
71.68
1,091,801
Nov 28, 2025
73.40
72.90
72.35
72.65
72.12
26,801
Nov 27, 2025
72.53
72.75
72.00
72.20
71.68
854,040
Nov 26, 2025
72.40
72.43
71.68
72.35
71.83
40,037
Nov 25, 2025
72.40
72.05
70.95
71.65
71.13
22,024
Nov 24, 2025
70.78
71.60
70.65
71.10
70.58
56,038
Nov 21, 2025
70.00
70.75
69.55
70.35
69.84
478,719
Nov 20, 2025
71.53
72.00
70.45
70.85
70.34
17,582
Nov 19, 2025
71.63
71.90
71.00
71.57
71.06
8,285
Nov 18, 2025
71.40
72.00
71.10
71.65
71.13
1,230,123
Nov 17, 2025
74.10
74.40
72.65
72.68
72.15
9,044
Nov 14, 2025
76.20
75.20
73.70
74.30
73.76
18,336
Nov 13, 2025
76.53
76.70
75.55
76.10
75.55
20,922
Nov 12, 2025
77.00
77.90
76.70
77.55
76.99
45,951
Nov 11, 2025
75.10
76.75
75.00
76.60
76.04
137,433
Nov 10, 2025
73.68
74.90
74.45
74.72
74.18
10,530
Nov 7, 2025
74.25
74.50
72.90
73.70
73.17
29,276
Nov 6, 2025
75.40
74.90
73.95
73.95
73.41
29,817
Nov 5, 2025
74.15
75.35
74.00
74.80
74.26
35,315
Nov 4, 2025
74.35
75.10
73.20
74.70
74.16
20,694
Nov 3, 2025
75.25
75.30
74.30
75.15
74.61
844,023
Oct 31, 2025
75.45
76.95
74.85
75.35
74.80
16,470
Oct 30, 2025
76.35
76.15
74.90
75.43
74.88
330,759
