Acomo N.V. (LON:0DLI)
London · Delayed Price · Currency is GBP · Price in EUR 21.60
-0.35 (-1.59%)
At close: Aug 6, 2025
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 22.10 | 22.10 | 21.60 | 21.60 | 21.60 | -1.59% | 39 |
| Aug 5, 2025 | 22.30 | 22.30 | 21.95 | 21.95 | 21.95 | -0.68% | 912 |
| Aug 4, 2025 | 22.25 | 22.25 | 22.10 | 22.10 | 22.10 | -0.45% | 186 |
| Aug 1, 2025 | 22.40 | 22.40 | 22.10 | 22.20 | 22.20 | -0.67% | 104 |
| Jul 31, 2025 | 22.35 | 22.50 | 22.10 | 22.35 | 22.35 | - | 1,639 |
| Jul 30, 2025 | 22.65 | 22.65 | 22.20 | 22.35 | 22.35 | -3.04% | 1,540 |
| Jul 29, 2025 | 23.05 | 23.30 | 23.05 | 23.05 | 22.60 | 0.44% | 483 |
| Jul 28, 2025 | 23.00 | 23.15 | 22.85 | 22.95 | 22.50 | - | 12 |
| Jul 25, 2025 | 22.90 | 23.05 | 22.65 | 22.95 | 22.50 | 0.44% | 44 |
| Jul 24, 2025 | 23.15 | 23.15 | 22.65 | 22.85 | 22.40 | 3.86% | 162 |
| Jul 23, 2025 | 21.95 | 22.05 | 21.90 | 22.00 | 21.57 | 0.46% | 1,813 |
| Jul 22, 2025 | 22.20 | 22.20 | 21.85 | 21.90 | 21.47 | -2.01% | 55 |
| Jul 21, 2025 | 22.30 | 22.35 | 22.15 | 22.35 | 21.91 | 0.22% | 27 |
| Jul 18, 2025 | 22.50 | 22.50 | 22.30 | 22.30 | 21.87 | -0.22% | 72 |
| Jul 17, 2025 | 22.40 | 22.40 | 22.20 | 22.35 | 21.91 | 0.68% | 127 |
| Jul 16, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 21.77 | -0.45% | 168 |
| Jul 15, 2025 | 22.40 | 22.40 | 22.30 | 22.30 | 21.87 | -0.22% | 222 |
| Jul 14, 2025 | 22.35 | 22.50 | 22.30 | 22.35 | 21.91 | - | 114 |
| Jul 11, 2025 | 22.50 | 22.50 | 22.35 | 22.35 | 21.91 | -0.67% | 172 |
| Jul 10, 2025 | 22.85 | 22.85 | 22.50 | 22.50 | 22.06 | -0.66% | 589 |
| Jul 9, 2025 | 22.90 | 22.90 | 22.65 | 22.65 | 22.21 | -1.09% | 1 |
| Jul 8, 2025 | 23.15 | 23.15 | 22.90 | 22.90 | 22.45 | -1.08% | 22 |
| Jul 7, 2025 | 23.10 | 23.15 | 22.95 | 23.15 | 22.70 | 1.09% | 1,249 |
| Jul 4, 2025 | 22.90 | 23.10 | 22.90 | 22.90 | 22.45 | -0.22% | 519 |
| Jul 3, 2025 | 23.15 | 23.20 | 22.95 | 22.95 | 22.50 | -0.22% | 1,742 |
| Jul 2, 2025 | 23.10 | 23.15 | 22.90 | 23.00 | 22.55 | - | 3 |
| Jul 1, 2025 | 22.70 | 23.10 | 22.70 | 23.00 | 22.55 | 0.44% | 98 |
| Jun 30, 2025 | 22.70 | 22.90 | 22.55 | 22.90 | 22.45 | 0.88% | 106 |
| Jun 27, 2025 | 22.45 | 22.75 | 22.30 | 22.70 | 22.26 | 2.48% | 30 |
| Jun 26, 2025 | 22.45 | 22.50 | 22.15 | 22.15 | 21.72 | -1.34% | 485 |
| Jun 25, 2025 | 22.50 | 22.60 | 22.40 | 22.45 | 22.01 | -0.88% | 101 |
| Jun 24, 2025 | 22.25 | 22.75 | 22.15 | 22.65 | 22.21 | 1.57% | 3,166 |
| Jun 23, 2025 | 22.40 | 22.40 | 22.20 | 22.30 | 21.87 | -0.45% | 11 |
| Jun 20, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 21.96 | 0.67% | 1,812 |
| Jun 19, 2025 | 22.55 | 22.55 | 22.25 | 22.25 | 21.82 | -1.33% | 8 |
| Jun 18, 2025 | 22.70 | 22.75 | 22.50 | 22.55 | 22.11 | -0.22% | 138 |
| Jun 17, 2025 | 22.60 | 22.75 | 22.50 | 22.60 | 22.16 | -0.44% | 1,143 |
| Jun 16, 2025 | 22.75 | 22.75 | 22.60 | 22.70 | 22.26 | - | 913 |
| Jun 13, 2025 | 22.90 | 23.00 | 22.70 | 22.70 | 22.26 | -1.52% | 14 |
| Jun 12, 2025 | 23.00 | 23.05 | 22.80 | 23.05 | 22.60 | -0.22% | 2,942 |
| Jun 11, 2025 | 23.00 | 23.20 | 22.95 | 23.10 | 22.65 | - | 58 |
| Jun 10, 2025 | 22.85 | 23.35 | 22.80 | 23.10 | 22.65 | 1.09% | 48 |
| Jun 9, 2025 | 22.85 | 22.95 | 22.70 | 22.85 | 22.40 | - | 488 |
| Jun 6, 2025 | 22.95 | 22.95 | 22.80 | 22.85 | 22.40 | -0.65% | 79 |
| Jun 5, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 22.55 | -0.22% | 159 |
| Jun 4, 2025 | 22.90 | 23.10 | 22.90 | 23.05 | 22.60 | - | 97 |
| Jun 3, 2025 | 23.10 | 23.20 | 23.05 | 23.05 | 22.60 | -0.22% | 82 |
| Jun 2, 2025 | 23.20 | 23.30 | 23.05 | 23.10 | 22.65 | -0.22% | 30 |
| May 30, 2025 | 23.30 | 23.30 | 23.10 | 23.15 | 22.70 | - | 890 |
| May 29, 2025 | 23.30 | 23.30 | 23.10 | 23.15 | 22.70 | -0.43% | 323 |