AFC Ajax NV (LON:0DI7)
London · Delayed Price · Currency is GBP · Price in EUR 9.04
+0.08 (0.89%)
Aug 12, 2026, 2:45 PM GMT
LON:0DI7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 9.00 | 9.04 | 8.90 | 9.04 | 9.04 | 0.89% | 82 |
| Aug 11, 2026 | 8.94 | 9.00 | 8.94 | 8.96 | 8.96 | 0.22% | 17 |
| Aug 10, 2026 | 9.06 | 9.06 | 8.90 | 8.94 | 8.94 | -0.45% | 59 |
| Aug 7, 2026 | 9.10 | 9.10 | 8.98 | 8.98 | 8.98 | 2.05% | 138 |
| Aug 6, 2026 | 9.08 | 9.14 | 8.80 | 8.80 | 8.80 | -2.87% | 67 |
| Aug 5, 2026 | 9.14 | 9.14 | 8.96 | 9.06 | 9.06 | -0.88% | 70 |
| Aug 4, 2026 | 9.10 | 9.14 | 8.96 | 9.14 | 9.14 | 0.44% | 149 |
| Aug 3, 2026 | 9.00 | 9.20 | 8.94 | 9.10 | 9.10 | 2.25% | 69 |
| Jul 31, 2026 | 9.02 | 9.10 | 8.90 | 8.90 | 8.90 | -1.33% | 35 |
| Jul 30, 2026 | 9.00 | 9.12 | 8.82 | 9.02 | 9.02 | 1.81% | 17 |
| Jul 29, 2026 | 8.80 | 9.10 | 8.78 | 8.86 | 8.86 | 1.84% | 101 |
| Jul 28, 2026 | 8.58 | 8.76 | 8.56 | 8.70 | 8.70 | 1.40% | 42 |
| Jul 27, 2026 | 8.58 | 8.58 | 8.48 | 8.58 | 8.58 | 0.94% | 15 |
| Jul 24, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | 0.24% | 4 |
| Jul 23, 2026 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | 0.24% | 1,019 |
| Jul 22, 2026 | 8.50 | 8.50 | 8.44 | 8.46 | 8.46 | -0.24% | 15 |
| Jul 21, 2026 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | 0.47% | 1 |
| Jul 20, 2026 | 8.46 | 8.46 | 8.44 | 8.44 | 8.44 | -0.24% | 12 |
| Jul 17, 2026 | 8.46 | 8.46 | 8.44 | 8.46 | 8.46 | - | 6 |
| Jul 16, 2026 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | -0.47% | 11 |
| Jul 15, 2026 | 8.50 | 8.50 | 8.42 | 8.50 | 8.50 | 0.47% | 19 |
| Jul 14, 2026 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | -0.24% | 52 |
| Jul 13, 2026 | 8.50 | 8.50 | 8.42 | 8.48 | 8.48 | - | 410 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | 0.24% | 9 |
| Jul 9, 2026 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | -0.47% | 5 |
| Jul 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Jul 7, 2026 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 0.24% | 7 |
| Jul 6, 2026 | 8.50 | 8.50 | 8.46 | 8.48 | 8.48 | - | 10 |
| Jul 3, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% | 2 |
| Jul 2, 2026 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | -0.24% | 42 |
| Jul 1, 2026 | 8.42 | 8.48 | 8.42 | 8.46 | 8.46 | -0.47% | 3 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.44 | 8.50 | 8.50 | 0.47% | 22 |
| Jun 29, 2026 | 8.60 | 8.60 | 8.46 | 8.46 | 8.46 | -0.47% | 5 |
| Jun 26, 2026 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | -0.70% | 14 |
| Jun 25, 2026 | 8.56 | 8.56 | 8.46 | 8.56 | 8.56 | 0.23% | 108 |
| Jun 24, 2026 | 8.48 | 8.54 | 8.48 | 8.54 | 8.54 | 0.71% | 3 |
| Jun 23, 2026 | 8.42 | 8.52 | 8.42 | 8.48 | 8.48 | 3.67% | 40 |
| Jun 22, 2026 | 8.50 | 8.56 | 8.18 | 8.18 | 8.18 | -4.44% | 26 |
| Jun 19, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 2 |
| Jun 18, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.47% | 3 |
| Jun 17, 2026 | 8.56 | 8.56 | 8.50 | 8.52 | 8.52 | -0.47% | 20 |
| Jun 16, 2026 | 8.50 | 8.56 | 8.48 | 8.56 | 8.56 | - | 9 |
| Jun 15, 2026 | 8.54 | 8.56 | 8.50 | 8.56 | 8.56 | 0.23% | 15 |
| Jun 12, 2026 | 8.52 | 8.54 | 8.52 | 8.54 | 8.54 | 0.23% | 4 |
| Jun 11, 2026 | 8.56 | 8.56 | 8.46 | 8.52 | 8.52 | 0.24% | 6 |
| Jun 10, 2026 | 8.50 | 8.54 | 8.50 | 8.50 | 8.50 | -0.47% | 4 |
| Jun 9, 2026 | 8.54 | 8.54 | 8.52 | 8.54 | 8.54 | 0.47% | 45 |
| Jun 8, 2026 | 8.54 | 8.54 | 8.40 | 8.50 | 8.50 | -2.07% | 12 |
| Jun 5, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.17% | 3 |
| Jun 4, 2026 | 8.76 | 8.76 | 8.56 | 8.58 | 8.58 | -2.28% | 26 |