Acomo N.V. (LON:0DLI)
London · Delayed Price · Currency is GBP · Price in EUR 23.70
-0.35 (-1.46%)
At close: Nov 4, 2025
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 23.75 | 24.10 | 23.75 | 23.85 | 23.85 | -0.62% | 3,176 |
| Nov 5, 2025 | 23.85 | 24.05 | 23.75 | 24.00 | 24.00 | 1.27% | 921 |
| Nov 4, 2025 | 23.95 | 24.00 | 23.65 | 23.70 | 23.70 | -1.46% | 647 |
| Nov 3, 2025 | 23.70 | 24.05 | 23.50 | 24.05 | 24.05 | 1.91% | 6,836 |
| Oct 31, 2025 | 23.60 | 23.70 | 23.55 | 23.60 | 23.60 | -0.21% | 403 |
| Oct 30, 2025 | 23.75 | 23.85 | 23.60 | 23.65 | 23.65 | -0.63% | 1,206 |
| Oct 29, 2025 | 23.90 | 23.95 | 23.75 | 23.80 | 23.80 | - | 8,216 |
| Oct 28, 2025 | 24.25 | 24.25 | 23.65 | 23.80 | 23.80 | -0.21% | 5,737 |
| Oct 27, 2025 | 23.85 | 24.15 | 23.75 | 23.85 | 23.85 | 0.63% | 3,201 |
| Oct 24, 2025 | 23.70 | 23.75 | 23.50 | 23.70 | 23.70 | - | 1,010 |
| Oct 23, 2025 | 24.90 | 25.05 | 23.35 | 23.70 | 23.70 | -5.20% | 182,798 |
| Oct 22, 2025 | 24.90 | 25.15 | 24.90 | 25.00 | 25.00 | 0.20% | 234 |
| Oct 21, 2025 | 24.95 | 25.05 | 24.75 | 24.95 | 24.95 | 0.60% | 985 |
| Oct 20, 2025 | 24.70 | 24.85 | 24.70 | 24.80 | 24.80 | 0.61% | 1,028 |
| Oct 17, 2025 | 24.70 | 24.75 | 24.50 | 24.65 | 24.65 | -0.20% | 1,889 |
| Oct 16, 2025 | 24.80 | 24.80 | 24.50 | 24.70 | 24.70 | 0.20% | 655 |
| Oct 15, 2025 | 24.85 | 24.90 | 24.45 | 24.65 | 24.65 | -0.40% | 804 |
| Oct 14, 2025 | 24.45 | 24.75 | 24.35 | 24.75 | 24.75 | 2.27% | 1,472 |
| Oct 13, 2025 | 23.55 | 24.25 | 23.55 | 24.20 | 24.20 | 1.68% | 1,175 |
| Oct 10, 2025 | 24.05 | 24.10 | 23.80 | 23.80 | 23.80 | -1.04% | 249 |
| Oct 9, 2025 | 23.80 | 24.05 | 23.75 | 24.05 | 24.05 | 0.84% | 442 |
| Oct 8, 2025 | 23.65 | 23.90 | 23.50 | 23.85 | 23.85 | 0.63% | 173 |
| Oct 7, 2025 | 23.70 | 23.80 | 23.55 | 23.70 | 23.70 | -0.21% | 241 |
| Oct 6, 2025 | 23.05 | 23.85 | 23.05 | 23.75 | 23.75 | 2.37% | 750 |
| Oct 3, 2025 | 23.30 | 23.30 | 23.10 | 23.20 | 23.20 | - | 172 |
| Oct 2, 2025 | 23.45 | 23.45 | 23.20 | 23.20 | 23.20 | -0.85% | 397 |
| Oct 1, 2025 | 23.30 | 23.45 | 23.30 | 23.40 | 23.40 | 0.21% | 812 |
| Sep 30, 2025 | 23.25 | 23.55 | 23.25 | 23.35 | 23.35 | 0.43% | 189 |
| Sep 29, 2025 | 23.15 | 23.35 | 23.10 | 23.25 | 23.25 | 0.43% | 187 |
| Sep 26, 2025 | 23.00 | 23.20 | 22.95 | 23.15 | 23.15 | 0.65% | 191 |
| Sep 25, 2025 | 23.25 | 23.25 | 23.00 | 23.00 | 23.00 | -0.65% | 183 |
| Sep 24, 2025 | 23.35 | 23.40 | 23.10 | 23.15 | 23.15 | -0.22% | 630 |
| Sep 23, 2025 | 23.35 | 23.40 | 23.15 | 23.20 | 23.20 | -0.64% | 1,119 |
| Sep 22, 2025 | 23.60 | 23.70 | 23.30 | 23.35 | 23.35 | -0.85% | 745 |
| Sep 19, 2025 | 23.50 | 23.75 | 23.50 | 23.55 | 23.55 | 0.21% | 717 |
| Sep 18, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | -0.63% | 793 |
| Sep 17, 2025 | 23.60 | 23.75 | 23.50 | 23.65 | 23.65 | 0.21% | 76 |
| Sep 16, 2025 | 23.75 | 23.85 | 23.60 | 23.60 | 23.60 | -0.42% | 161 |
| Sep 15, 2025 | 23.60 | 23.70 | 23.50 | 23.70 | 23.70 | 0.64% | 360 |
| Sep 12, 2025 | 23.20 | 23.60 | 23.10 | 23.55 | 23.55 | 1.73% | 1,276 |
| Sep 11, 2025 | 22.95 | 23.20 | 22.90 | 23.15 | 23.15 | 0.65% | 407 |
| Sep 10, 2025 | 23.20 | 23.25 | 22.95 | 23.00 | 23.00 | -0.86% | 171 |
| Sep 9, 2025 | 23.25 | 23.25 | 23.05 | 23.20 | 23.20 | 0.22% | 578 |
| Sep 8, 2025 | 23.15 | 23.40 | 23.00 | 23.15 | 23.15 | 0.87% | 1,513 |
| Sep 5, 2025 | 23.15 | 23.15 | 22.95 | 22.95 | 22.95 | -0.43% | 536 |
| Sep 4, 2025 | 22.75 | 23.10 | 22.75 | 23.05 | 23.05 | 1.77% | 613 |
| Sep 3, 2025 | 22.50 | 22.80 | 22.40 | 22.65 | 22.65 | 1.12% | 1,578 |
| Sep 2, 2025 | 22.45 | 22.50 | 22.25 | 22.40 | 22.40 | 0.22% | 3,666 |
| Sep 1, 2025 | 22.10 | 22.50 | 22.05 | 22.35 | 22.35 | 1.36% | 234 |
| Aug 29, 2025 | 22.20 | 22.20 | 22.00 | 22.05 | 22.05 | -0.23% | 8 |