AFC Ajax NV (LON:0DI7)
London · Delayed Price · Currency is GBP · Price in EUR 9.48
-0.22 (-2.27%)
At close: Sep 12, 2025
AFC Ajax NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.68 | 9.68 | 9.48 | 9.48 | 9.48 | -2.27% | 63 |
| Sep 11, 2025 | 9.78 | 9.78 | 9.60 | 9.70 | 9.70 | - | 63 |
| Sep 10, 2025 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.89% | 54 |
| Sep 9, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.52 | - | 2 |
| Sep 8, 2025 | 9.56 | 9.56 | 9.52 | 9.52 | 9.52 | -0.83% | 3 |
| Sep 5, 2025 | 9.58 | 9.60 | 9.54 | 9.60 | 9.60 | 0.21% | 18 |
| Sep 4, 2025 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | 0.21% | 18 |
| Sep 3, 2025 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | -0.42% | 16 |
| Sep 2, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | -0.21% | 44 |
| Sep 1, 2025 | 9.60 | 9.62 | 9.52 | 9.62 | 9.62 | 0.21% | 5 |
| Aug 29, 2025 | 9.64 | 9.64 | 9.56 | 9.60 | 9.60 | - | 20 |
| Aug 28, 2025 | 9.62 | 9.62 | 9.58 | 9.60 | 9.60 | -0.21% | 13 |
| Aug 27, 2025 | 9.62 | 9.62 | 9.60 | 9.62 | 9.62 | 0.21% | 2 |
| Aug 26, 2025 | 9.60 | 9.62 | 9.60 | 9.60 | 9.60 | 0.21% | 4 |
| Aug 25, 2025 | 9.54 | 9.58 | 9.54 | 9.58 | 9.58 | 0.21% | 16 |
| Aug 22, 2025 | 9.60 | 9.60 | 9.54 | 9.56 | 9.56 | 0.21% | 61 |
| Aug 21, 2025 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -0.63% | 10 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.21% | 40 |
| Aug 19, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.63% | 5 |
| Aug 18, 2025 | 9.60 | 9.62 | 9.56 | 9.56 | 9.56 | -0.42% | 9 |
| Aug 15, 2025 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | -0.21% | 18 |
| Aug 14, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.62% | 1 |
| Aug 13, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.83% | 2 |
| Aug 12, 2025 | 9.66 | 9.68 | 9.60 | 9.60 | 9.60 | - | 16 |
| Aug 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.62% | 5 |
| Aug 8, 2025 | 9.68 | 9.68 | 9.66 | 9.66 | 9.66 | -0.21% | 2 |
| Aug 7, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.47% | 7 |
| Aug 6, 2025 | 9.66 | 9.68 | 9.54 | 9.54 | 9.54 | -1.04% | 22 |
| Aug 5, 2025 | 9.52 | 9.68 | 9.52 | 9.64 | 9.64 | 0.84% | 12 |
| Aug 4, 2025 | 9.70 | 9.70 | 9.56 | 9.56 | 9.56 | - | 13 |
| 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 |