Acomo N.V. (LON:0DLI)
London · Delayed Price · Currency is GBP · Price in EUR 26.00
-0.15 (-0.57%)
Feb 12, 2026, 5:05 PM GMT
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.15 | 26.25 | 25.85 | 25.85 | 25.85 | -1.15% | 1,621 |
| Feb 11, 2026 | 26.50 | 26.50 | 26.15 | 26.15 | 26.15 | -1.51% | 804 |
| Feb 10, 2026 | 26.20 | 26.55 | 26.15 | 26.55 | 26.55 | 1.14% | 925 |
| Feb 9, 2026 | 26.25 | 26.35 | 26.10 | 26.25 | 26.25 | 0.96% | 123 |
| Feb 6, 2026 | 26.05 | 26.05 | 25.55 | 26.00 | 26.00 | 0.39% | 425 |
| Feb 5, 2026 | 25.70 | 25.90 | 25.50 | 25.90 | 25.90 | 0.97% | 295 |
| Feb 4, 2026 | 25.25 | 25.75 | 25.25 | 25.65 | 25.65 | 0.98% | 333 |
| Feb 3, 2026 | 25.15 | 25.50 | 25.15 | 25.40 | 25.40 | - | 306 |
| Feb 2, 2026 | 25.00 | 25.45 | 24.80 | 25.40 | 25.40 | 2.01% | 919 |
| Jan 30, 2026 | 25.10 | 25.25 | 24.85 | 24.90 | 24.90 | -0.80% | 1,204 |
| Jan 29, 2026 | 24.80 | 25.25 | 24.80 | 25.10 | 25.10 | 0.40% | 990 |
| Jan 28, 2026 | 24.80 | 25.05 | 24.80 | 25.00 | 25.00 | -0.60% | 275 |
| Jan 27, 2026 | 25.55 | 25.55 | 25.10 | 25.15 | 25.15 | -0.98% | 82 |
| Jan 26, 2026 | 25.40 | 25.55 | 25.15 | 25.40 | 25.40 | - | 1,412 |
| Jan 23, 2026 | 25.45 | 25.45 | 25.20 | 25.40 | 25.40 | 0.20% | 10,654 |
| Jan 22, 2026 | 24.90 | 25.40 | 24.90 | 25.35 | 25.35 | 2.63% | 1,442 |
| Jan 21, 2026 | 25.00 | 25.15 | 24.70 | 24.70 | 24.70 | -1.59% | 316 |
| Jan 20, 2026 | 25.35 | 25.35 | 25.00 | 25.10 | 25.10 | -1.18% | 523 |
| Jan 19, 2026 | 25.15 | 25.40 | 24.90 | 25.40 | 25.40 | 0.79% | 1,071 |
| Jan 16, 2026 | 24.80 | 25.60 | 24.75 | 25.20 | 25.20 | 0.80% | 952 |
| Jan 15, 2026 | 24.85 | 25.00 | 24.75 | 25.00 | 25.00 | 0.81% | 175 |
| Jan 14, 2026 | 25.05 | 25.05 | 24.55 | 24.80 | 24.80 | 0.20% | 624 |
| Jan 13, 2026 | 24.80 | 24.80 | 24.65 | 24.75 | 24.75 | 0.20% | 1,120 |
| Jan 12, 2026 | 24.80 | 24.80 | 24.55 | 24.70 | 24.70 | -0.40% | 3,843 |
| Jan 9, 2026 | 24.55 | 24.80 | 24.25 | 24.80 | 24.80 | 1.64% | 874 |
| Jan 8, 2026 | 24.95 | 24.95 | 24.35 | 24.40 | 24.40 | -1.81% | 606 |
| Jan 7, 2026 | 25.00 | 25.00 | 24.80 | 24.85 | 24.85 | -0.40% | 300 |
| Jan 6, 2026 | 24.90 | 25.20 | 24.55 | 24.95 | 24.95 | -0.60% | 1,612 |
| Jan 5, 2026 | 25.35 | 25.50 | 24.90 | 25.10 | 25.10 | -0.99% | 928 |
| Jan 2, 2026 | 24.50 | 25.35 | 24.50 | 25.35 | 25.35 | 3.47% | 1,361 |
| Dec 31, 2025 | 24.60 | 24.65 | 24.15 | 24.50 | 24.50 | -0.41% | 12 |
| Dec 30, 2025 | 24.35 | 24.70 | 24.35 | 24.60 | 24.60 | 1.55% | 292 |
| Dec 29, 2025 | 24.00 | 24.25 | 23.90 | 24.23 | 24.23 | 1.36% | 559 |
| Dec 24, 2025 | 23.95 | 24.00 | 23.85 | 23.90 | 23.90 | -0.42% | 122 |
| Dec 23, 2025 | 23.80 | 24.05 | 23.80 | 24.00 | 24.00 | 0.42% | 1,744 |
| Dec 22, 2025 | 23.75 | 23.95 | 23.65 | 23.90 | 23.90 | - | 103 |
| Dec 19, 2025 | 24.00 | 24.05 | 23.70 | 23.90 | 23.90 | - | 539 |
| Dec 18, 2025 | 24.00 | 24.10 | 23.85 | 23.90 | 23.90 | -0.42% | 812 |
| Dec 17, 2025 | 24.05 | 24.10 | 23.80 | 24.00 | 24.00 | - | 2,340 |
| Dec 16, 2025 | 24.00 | 24.00 | 23.85 | 24.00 | 24.00 | 0.21% | 3,587 |
| Dec 15, 2025 | 24.10 | 24.10 | 23.95 | 23.95 | 23.95 | 0.42% | 7,192 |
| Dec 12, 2025 | 24.00 | 24.10 | 23.80 | 23.85 | 23.85 | -0.21% | 530 |
| Dec 11, 2025 | 23.55 | 23.90 | 23.50 | 23.90 | 23.90 | 1.27% | 1,282 |
| Dec 10, 2025 | 23.85 | 24.00 | 23.55 | 23.60 | 23.60 | -1.67% | 1,006 |
| Dec 9, 2025 | 24.10 | 24.10 | 23.85 | 24.00 | 24.00 | 0.42% | 455 |
| Dec 8, 2025 | 23.85 | 24.05 | 23.75 | 23.90 | 23.90 | -0.42% | 1,646 |
| Dec 5, 2025 | 24.05 | 24.10 | 23.90 | 24.00 | 24.00 | - | 838 |
| Dec 4, 2025 | 23.90 | 24.10 | 23.80 | 24.00 | 24.00 | 0.42% | 564 |
| Dec 3, 2025 | 23.90 | 23.90 | 23.65 | 23.90 | 23.90 | 0.42% | 503 |
| Dec 2, 2025 | 23.90 | 23.95 | 23.70 | 23.80 | 23.80 | -0.83% | 437 |