AFC Ajax NV (LON:0DI7)
London · Delayed Price · Currency is GBP · Price in EUR 8.68
+0.10 (1.17%)
Jun 5, 2026, 12:42 PM GMT
LON:0DI7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | - | 1.17% | 1 |
| Jun 4, 2026 | 8.76 | 8.76 | 8.56 | 8.58 | 8.58 | -2.28% | 26 |
| Jun 3, 2026 | 8.66 | 8.78 | 8.50 | 8.78 | 8.78 | 1.39% | 14 |
| Jun 2, 2026 | 8.53 | 8.66 | 8.52 | 8.66 | 8.66 | 1.41% | 13 |
| Jun 1, 2026 | 8.78 | 8.78 | 8.54 | 8.54 | 8.54 | 0.47% | 4 |
| May 29, 2026 | 8.52 | 8.58 | 8.50 | 8.50 | 8.50 | -0.23% | 20 |
| May 28, 2026 | 8.44 | 8.52 | 8.44 | 8.52 | 8.52 | 0.24% | 113 |
| May 27, 2026 | 8.50 | 8.50 | 8.46 | 8.50 | 8.50 | 1.67% | 217 |
| May 26, 2026 | 8.80 | 8.80 | 8.30 | 8.36 | 8.36 | -4.78% | 12 |
| May 25, 2026 | 8.80 | 8.80 | 8.50 | 8.78 | 8.78 | 2.81% | 10 |
| May 22, 2026 | 8.52 | 8.54 | 8.50 | 8.54 | 8.54 | 0.23% | 36 |
| May 21, 2026 | 8.48 | 8.52 | 8.46 | 8.52 | 8.52 | 0.95% | 12 |
| May 20, 2026 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | -0.24% | 16 |
| May 19, 2026 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | 0.24% | 35 |
| May 18, 2026 | 8.46 | 8.48 | 8.44 | 8.44 | 8.44 | -0.47% | 122 |
| May 15, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 1 |
| May 14, 2026 | 8.46 | 8.48 | 8.42 | 8.48 | 8.48 | 1.19% | 10 |
| May 13, 2026 | 8.40 | 8.40 | 8.36 | 8.38 | 8.38 | 0.24% | 4 |
| May 12, 2026 | 8.46 | 8.46 | 8.36 | 8.36 | 8.36 | -1.18% | 12 |
| May 11, 2026 | 8.42 | 8.50 | 8.36 | 8.46 | 8.46 | -0.24% | 144 |
| May 8, 2026 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | -0.24% | 7 |
| May 7, 2026 | 8.50 | 8.50 | 8.42 | 8.50 | 8.50 | -0.93% | 11 |
| May 6, 2026 | 8.54 | 8.60 | 8.54 | 8.58 | 8.58 | 0.23% | 10 |
| May 5, 2026 | 8.56 | 8.56 | 8.50 | 8.56 | 8.56 | 0.23% | 27 |
| May 4, 2026 | 8.58 | 8.70 | 8.52 | 8.54 | 8.54 | -1.61% | 302 |
| Apr 30, 2026 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | - | 3 |
| Apr 29, 2026 | 8.78 | 8.78 | 8.68 | 8.68 | 8.68 | -0.91% | 1 |
| Apr 28, 2026 | 8.70 | 8.76 | 8.62 | 8.76 | 8.76 | -0.23% | 12 |
| Apr 27, 2026 | 8.70 | 8.86 | 8.70 | 8.78 | 8.78 | -0.68% | 9 |
| Apr 24, 2026 | 8.68 | 8.88 | 8.68 | 8.84 | 8.84 | 0.23% | 5 |
| Apr 23, 2026 | 8.84 | 8.84 | 8.64 | 8.82 | 8.82 | 1.38% | 6 |
| Apr 22, 2026 | 8.76 | 8.80 | 8.56 | 8.70 | 8.70 | 2.59% | 301 |
| Apr 21, 2026 | 8.50 | 8.70 | 8.48 | 8.48 | 8.48 | - | 29 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.42 | 8.48 | 8.48 | 0.95% | 599 |
| Apr 17, 2026 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | -0.71% | 4 |
| Apr 16, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.24% | 2 |
| Apr 15, 2026 | 8.36 | 8.46 | 8.36 | 8.44 | 8.44 | 0.24% | 5 |
| Apr 14, 2026 | 8.48 | 8.48 | 8.36 | 8.42 | 8.42 | -0.94% | 4 |
| Apr 13, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | 0.24% | 34 |
| Apr 10, 2026 | 8.62 | 8.62 | 8.40 | 8.48 | 8.48 | -0.93% | 10 |
| Apr 9, 2026 | 8.56 | 8.56 | 8.50 | 8.56 | 8.56 | -0.23% | 7 |
| Apr 8, 2026 | 8.50 | 8.58 | 8.38 | 8.58 | 8.58 | 0.94% | 2,356 |
| Apr 7, 2026 | 8.50 | 8.56 | 8.44 | 8.50 | 8.50 | -0.70% | 117 |
| Apr 2, 2026 | 8.50 | 8.56 | 8.46 | 8.56 | 8.56 | 0.47% | 5 |
| Apr 1, 2026 | 8.50 | 8.56 | 8.46 | 8.52 | 8.52 | 0.71% | 24 |
| Mar 31, 2026 | 8.54 | 8.54 | 8.46 | 8.46 | 8.46 | -0.47% | 24 |
| Mar 30, 2026 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | -0.23% | 20 |
| Mar 27, 2026 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | -0.23% | 34 |
| Mar 26, 2026 | 8.50 | 8.56 | 8.50 | 8.54 | 8.54 | -0.47% | 61 |
| Mar 25, 2026 | 8.66 | 8.66 | 8.58 | 8.58 | 8.58 | -0.69% | 39 |