AFC Ajax NV (LON:0DI7)
London · Delayed Price · Currency is GBP · Price in EUR 9.56
-0.08 (-0.83%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.70 | 9.70 | 9.56 | 9.56 | 9.56 | -0.83% | 4 |
| Jul 31, 2025 | 9.64 | 9.64 | 9.60 | 9.64 | 9.64 | 0.42% | 2 |
| Jul 30, 2025 | 9.64 | 9.64 | 9.56 | 9.60 | 9.60 | -0.83% | 17 |
| Jul 29, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | 0.62% | 7 |
| Jul 28, 2025 | 9.60 | 9.80 | 9.50 | 9.62 | 9.62 | -0.21% | 45 |
| Jul 25, 2025 | 9.60 | 9.64 | 9.50 | 9.64 | 9.64 | 0.42% | 22 |
| Jul 24, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 2 |
| Jul 23, 2025 | 9.68 | 9.70 | 9.60 | 9.70 | 9.70 | - | 9 |
| Jul 22, 2025 | 9.70 | 9.70 | 9.68 | 9.70 | 9.70 | - | 22 |
| Jul 21, 2025 | 9.76 | 9.76 | 9.68 | 9.70 | 9.70 | -0.82% | 2 |
| Jul 18, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.82% | 14 |
| Jul 17, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -1.62% | 1 |
| Jul 16, 2025 | 9.86 | 9.86 | 9.80 | 9.86 | 9.86 | 0.61% | 28 |
| Jul 15, 2025 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 45 |
| Jul 14, 2025 | 9.66 | 9.80 | 9.66 | 9.70 | 9.70 | -1.02% | 61 |
| Jul 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.24% | 1 |
| Jul 10, 2025 | 9.72 | 9.76 | 9.68 | 9.68 | 9.68 | -0.41% | 14 |
| Jul 9, 2025 | 9.70 | 9.72 | 9.62 | 9.72 | 9.72 | 0.62% | 19 |
| Jul 8, 2025 | 9.64 | 9.70 | 9.64 | 9.66 | 9.66 | -0.21% | 56 |
| Jul 7, 2025 | 9.64 | 9.70 | 9.54 | 9.68 | 9.68 | 0.21% | 119 |
| Jul 4, 2025 | 9.72 | 9.72 | 9.66 | 9.66 | 9.66 | -0.41% | 1 |
| Jul 3, 2025 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | -0.21% | 26 |
| Jul 2, 2025 | 9.70 | 9.72 | 9.64 | 9.72 | 9.72 | - | 18 |
| Jul 1, 2025 | 9.72 | 9.72 | 9.66 | 9.72 | 9.72 | 1.25% | 1 |
| Jun 30, 2025 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -1.03% | 115 |
| Jun 27, 2025 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | 0.62% | 20 |
| Jun 26, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | -0.82% | 9 |
| Jun 25, 2025 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | 0.21% | 13 |
| Jun 24, 2025 | 9.70 | 9.72 | 9.60 | 9.70 | 9.70 | 0.41% | 51 |
| Jun 23, 2025 | 9.60 | 9.66 | 9.60 | 9.66 | 9.66 | 0.42% | 35 |
| Jun 20, 2025 | 9.60 | 9.62 | 9.60 | 9.62 | 9.62 | -1.23% | 13 |
| Jun 19, 2025 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | - | 2 |
| Jun 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% | 17 |
| Jun 17, 2025 | 9.82 | 9.82 | 9.76 | 9.76 | 9.76 | -0.61% | 8 |
| Jun 16, 2025 | 9.84 | 9.84 | 9.76 | 9.82 | 9.82 | -0.20% | 20 |
| Jun 13, 2025 | 9.84 | 9.84 | 9.78 | 9.84 | 9.84 | 0.41% | 11 |
| Jun 12, 2025 | 9.84 | 9.88 | 9.80 | 9.80 | 9.80 | -0.41% | 17 |
| Jun 11, 2025 | 9.88 | 9.88 | 9.84 | 9.84 | 9.84 | -0.20% | 8 |
| Jun 10, 2025 | 9.94 | 9.94 | 9.86 | 9.86 | 9.86 | 0.20% | 10 |
| Jun 9, 2025 | 9.90 | 9.90 | 9.84 | 9.84 | 9.84 | -0.61% | 54 |
| Jun 6, 2025 | 9.78 | 9.92 | 9.78 | 9.90 | 9.90 | 0.81% | 29 |
| Jun 5, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 4 |
| Jun 4, 2025 | 9.82 | 9.82 | 9.78 | 9.82 | 9.82 | 0.61% | 6 |
| Jun 3, 2025 | 9.82 | 9.82 | 9.76 | 9.76 | 9.76 | 0.21% | 7 |
| Jun 2, 2025 | 9.88 | 9.88 | 9.74 | 9.74 | 9.74 | -1.42% | 19 |
| May 30, 2025 | 9.90 | 9.90 | 9.86 | 9.88 | 9.88 | 0.41% | 45 |
| May 29, 2025 | 9.82 | 9.87 | 9.82 | 9.84 | 9.84 | - | 21 |
| May 28, 2025 | 9.84 | 9.90 | 9.84 | 9.84 | 9.84 | -0.61% | 82 |
| May 27, 2025 | 9.90 | 9.90 | 9.88 | 9.90 | 9.90 | 0.41% | 26 |
| May 26, 2025 | 9.90 | 9.98 | 9.86 | 9.86 | 9.86 | - | 8 |