AFC Ajax NV (LON:0DI7)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 7.70
-0.18 (-2.28%)
Nov 10, 2026, 4:26 PM GMT
LON:0DI7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.84 | 7.84 | 7.70 | 7.70 | 7.70 | -2.28% | 67 |
| Nov 9, 2026 | 7.86 | 7.92 | 7.80 | 7.88 | 7.88 | 1.03% | 123 |
| Nov 6, 2026 | 7.70 | 7.96 | 7.70 | 7.80 | 7.80 | 1.83% | 33 |
| Nov 5, 2026 | 7.70 | 7.94 | 7.66 | 7.66 | 7.66 | -0.52% | 12 |
| Nov 4, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -0.77% | 2 |
| Nov 3, 2026 | 7.60 | 7.82 | 7.60 | 7.76 | 7.76 | 1.31% | 621 |
| Nov 2, 2026 | 7.88 | 7.88 | 7.66 | 7.66 | 7.66 | -1.29% | 87 |
| Oct 30, 2026 | 7.76 | 7.76 | 7.62 | 7.76 | 7.76 | 0.26% | 42 |
| Oct 29, 2026 | 7.68 | 7.74 | 7.68 | 7.74 | 7.74 | -0.26% | 24 |
| Oct 28, 2026 | 7.82 | 7.82 | 7.68 | 7.76 | 7.76 | 1.31% | 16 |
| Oct 27, 2026 | 7.84 | 7.84 | 7.66 | 7.66 | 7.66 | -1.79% | 10 |
| Oct 26, 2026 | 7.78 | 7.84 | 7.74 | 7.80 | 7.80 | 1.56% | 47 |
| Oct 23, 2026 | 7.86 | 7.86 | 7.66 | 7.68 | 7.68 | -0.78% | 77 |
| Oct 22, 2026 | 7.82 | 7.82 | 7.74 | 7.74 | 7.74 | -1.02% | 7 |
| Oct 21, 2026 | 7.82 | 7.82 | 7.80 | 7.82 | 7.82 | 1.82% | 17 |
| Oct 20, 2026 | 8.00 | 8.00 | 7.62 | 7.68 | 7.68 | -2.54% | 52 |
| Oct 19, 2026 | 7.88 | 7.96 | 7.84 | 7.88 | 7.88 | 0.51% | 56 |
| Oct 16, 2026 | 7.80 | 7.96 | 7.80 | 7.84 | 7.84 | -1.01% | 96 |
| Oct 15, 2026 | 7.90 | 7.92 | 7.80 | 7.92 | 7.92 | 0.25% | 22 |
| Oct 14, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 0.51% | 5 |
| Oct 13, 2026 | 7.88 | 7.88 | 7.78 | 7.86 | 7.86 | -0.76% | 27 |
| Oct 12, 2026 | 7.82 | 7.92 | 7.76 | 7.92 | 7.92 | 1.28% | 89 |
| Oct 9, 2026 | 7.94 | 7.94 | 7.70 | 7.82 | 7.82 | -0.26% | 159 |
| Oct 8, 2026 | 8.12 | 8.12 | 7.84 | 7.84 | 7.84 | -2.00% | 105 |
| Oct 7, 2026 | 8.14 | 8.14 | 8.00 | 8.00 | 8.00 | -0.74% | 52 |
| Oct 6, 2026 | 8.10 | 8.10 | 8.00 | 8.06 | 8.06 | -1.71% | 66 |
| Oct 5, 2026 | 8.24 | 8.24 | 8.10 | 8.20 | 8.20 | -0.24% | 27 |
| Oct 2, 2026 | 8.28 | 8.28 | 8.06 | 8.22 | 8.22 | -0.72% | 8 |
| Oct 1, 2026 | 8.30 | 8.30 | 8.20 | 8.28 | 8.28 | 2.48% | 18 |
| Sep 30, 2026 | 8.20 | 8.28 | 8.08 | 8.08 | 8.08 | -2.88% | 48 |
| Sep 29, 2026 | 8.36 | 8.38 | 8.20 | 8.32 | 8.32 | -0.72% | 11 |
| Sep 28, 2026 | 8.40 | 8.48 | 8.38 | 8.38 | 8.38 | -0.71% | 44 |
| Sep 25, 2026 | 8.50 | 8.50 | 8.30 | 8.44 | 8.44 | 2.18% | 7 |
| Sep 24, 2026 | 8.48 | 8.54 | 8.26 | 8.26 | 8.26 | -2.82% | 202 |
| Sep 23, 2026 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | - | 2 |
| Sep 22, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 55 |
| Sep 21, 2026 | 8.68 | 8.68 | 8.40 | 8.40 | 8.40 | -0.71% | 49 |
| Sep 18, 2026 | 8.58 | 8.64 | 8.44 | 8.46 | 8.46 | -1.17% | 64 |
| Sep 17, 2026 | 8.60 | 8.66 | 8.50 | 8.56 | 8.56 | -0.93% | 407 |
| Sep 16, 2026 | 8.60 | 8.92 | 8.50 | 8.64 | 8.64 | 0.47% | 61 |
| Sep 15, 2026 | 8.82 | 8.82 | 8.52 | 8.60 | 8.60 | -2.05% | 12 |
| Sep 14, 2026 | 8.94 | 8.94 | 8.68 | 8.78 | 8.78 | 0.46% | 2 |
| Sep 11, 2026 | 8.96 | 8.96 | 8.70 | 8.74 | 8.74 | -1.35% | 20 |
| Sep 10, 2026 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | -0.45% | 45 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 6 |
| Sep 8, 2026 | 9.00 | 9.00 | 8.84 | 9.00 | 9.00 | 1.12% | 7 |
| Sep 7, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 31 |
| Sep 4, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 5 |
| Sep 3, 2026 | 9.06 | 9.06 | 8.98 | 9.00 | 9.00 | -1.10% | 389 |
| Sep 2, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 0.66% | 23 |