AFC Ajax NV (LON:0DI7)
London · Delayed Price · Currency is GBP · Price in EUR 8.60
-0.02 (-0.23%)
At close: Mar 13, 2026
AFC Ajax NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.76 | 8.80 | 8.60 | 8.60 | 8.60 | -0.23% | 8 |
| Mar 12, 2026 | 8.62 | 8.66 | 8.62 | 8.62 | 8.62 | -0.46% | 108 |
| Mar 11, 2026 | 8.80 | 8.80 | 8.66 | 8.66 | 8.66 | -3.35% | 15 |
| Mar 10, 2026 | 9.00 | 9.02 | 8.90 | 8.96 | 8.96 | 2.99% | 101 |
| Mar 9, 2026 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | -0.91% | 11 |
| Mar 6, 2026 | 8.84 | 8.84 | 8.62 | 8.78 | 8.78 | -0.45% | 12 |
| Mar 5, 2026 | 8.72 | 8.82 | 8.72 | 8.82 | 8.82 | 0.46% | 6 |
| Mar 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.39% | - |
| Mar 3, 2026 | 8.74 | 8.78 | 8.64 | 8.66 | 8.66 | -1.37% | 79 |
| Mar 2, 2026 | 8.64 | 8.80 | 8.60 | 8.78 | 8.78 | 2.09% | 47 |
| Feb 27, 2026 | 8.88 | 8.92 | 8.60 | 8.60 | 8.60 | -4.02% | 20 |
| Feb 26, 2026 | 8.90 | 8.98 | 8.86 | 8.96 | 8.96 | 0.67% | 4 |
| Feb 25, 2026 | 9.14 | 9.14 | 8.90 | 8.90 | 8.90 | -2.63% | 298 |
| Feb 24, 2026 | 9.10 | 9.14 | 9.06 | 9.14 | 9.14 | 0.66% | 9 |
| Feb 23, 2026 | 9.00 | 9.16 | 9.00 | 9.08 | 9.08 | -0.66% | 37 |
| Feb 20, 2026 | 9.14 | 9.14 | 8.98 | 9.14 | 9.14 | 1.11% | 6 |
| Feb 19, 2026 | 9.18 | 9.18 | 9.04 | 9.04 | 9.04 | -2.80% | 10 |
| Feb 18, 2026 | 9.28 | 9.30 | 9.06 | 9.30 | 9.30 | - | 4 |
| Feb 17, 2026 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | 2.88% | 6 |
| Feb 16, 2026 | 9.34 | 9.34 | 8.98 | 9.04 | 9.04 | 0.44% | 12 |
| Feb 13, 2026 | 8.90 | 9.00 | 8.88 | 9.00 | 9.00 | 0.22% | 4 |
| Feb 12, 2026 | 9.04 | 9.04 | 8.98 | 8.98 | 8.98 | 0.90% | 3 |
| Feb 11, 2026 | 8.96 | 9.04 | 8.90 | 8.90 | 8.90 | -1.11% | 123 |
| Feb 10, 2026 | 9.04 | 9.04 | 8.84 | 9.00 | 9.00 | -0.22% | 11 |
| Feb 9, 2026 | 9.20 | 9.44 | 8.92 | 9.02 | 9.02 | -0.22% | 14 |
| Feb 6, 2026 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | 0.44% | 11 |
| Feb 5, 2026 | 9.00 | 9.00 | 8.94 | 9.00 | 9.00 | -1.53% | 4 |
| Feb 4, 2026 | 8.90 | 9.16 | 8.90 | 9.14 | 9.14 | 0.44% | 105 |
| Feb 3, 2026 | 9.10 | 9.20 | 9.10 | 9.10 | 9.10 | - | 7 |
| Feb 2, 2026 | 9.38 | 9.38 | 9.04 | 9.10 | 9.10 | 0.66% | 43 |
| Jan 30, 2026 | 8.92 | 9.08 | 8.90 | 9.04 | 9.04 | 1.12% | 73 |
| Jan 29, 2026 | 9.00 | 9.10 | 8.94 | 8.94 | 8.94 | -1.54% | 818 |
| Jan 28, 2026 | 9.05 | 9.10 | 9.01 | 9.08 | 9.08 | 0.22% | 61 |
| Jan 27, 2026 | 8.94 | 9.14 | 8.94 | 9.06 | 9.06 | 1.80% | 94 |
| Jan 26, 2026 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | - | 125 |
| Jan 23, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | -0.89% | 73 |
| Jan 22, 2026 | 8.98 | 8.98 | 8.90 | 8.98 | 8.98 | -1.75% | 43 |
| Jan 21, 2026 | 8.96 | 9.14 | 8.80 | 9.14 | 9.14 | 3.39% | 7 |
| Jan 20, 2026 | 8.98 | 8.98 | 8.82 | 8.84 | 8.84 | -0.45% | 119 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | -1.11% | 88 |
| Jan 16, 2026 | 8.98 | 8.98 | 8.96 | 8.98 | 8.98 | 0.45% | 39 |
| Jan 15, 2026 | 8.94 | 8.94 | 8.76 | 8.94 | 8.94 | -0.45% | 90 |
| Jan 14, 2026 | 8.93 | 8.98 | 8.82 | 8.98 | 8.98 | 0.67% | 65 |
| Jan 13, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | 25 |
| Jan 12, 2026 | 8.96 | 8.96 | 8.92 | 8.92 | 8.92 | 0.68% | 221 |
| Jan 9, 2026 | 8.70 | 8.86 | 8.70 | 8.86 | 8.86 | 1.37% | 54 |
| Jan 8, 2026 | 8.80 | 8.80 | 8.70 | 8.74 | 8.74 | 1.63% | 21 |
| Jan 7, 2026 | 8.80 | 8.84 | 8.60 | 8.60 | 8.60 | -2.49% | 4 |
| Jan 6, 2026 | 8.82 | 8.82 | 8.74 | 8.82 | 8.82 | 1.38% | 2 |
| Jan 5, 2026 | 8.70 | 8.76 | 8.70 | 8.70 | 8.70 | - | 23 |