Acomo N.V. (LON:0DLI)
London · Delayed Price · Currency is GBP · Price in EUR 23.55
+0.40 (1.73%)
At close: Sep 12, 2025
Acomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 22.10 | 22.30 | 22.10 | 22.10 | 22.10 | -0.45% | 3,380 |
| Aug 27, 2025 | 22.25 | 22.35 | 22.15 | 22.20 | 22.20 | -0.67% | 77 |
| Aug 26, 2025 | 22.35 | 22.45 | 22.30 | 22.35 | 22.35 | -0.89% | 42 |
| Aug 25, 2025 | 22.50 | 22.60 | 22.40 | 22.55 | 22.55 | -0.66% | 215 |
| Aug 22, 2025 | 22.65 | 22.75 | 22.60 | 22.70 | 22.70 | 0.22% | 46 |
| Aug 21, 2025 | 22.50 | 22.65 | 22.50 | 22.65 | 22.65 | 0.67% | 22 |
| Aug 20, 2025 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 137 |
| Aug 19, 2025 | 22.20 | 22.45 | 22.05 | 22.40 | 22.40 | 1.13% | 19 |
| Aug 18, 2025 | 22.30 | 22.30 | 22.05 | 22.15 | 22.15 | - | 764 |
| Aug 15, 2025 | 22.40 | 22.45 | 22.15 | 22.15 | 22.15 | -0.89% | 209 |
| Aug 14, 2025 | 22.15 | 22.35 | 22.15 | 22.35 | 22.35 | 0.90% | 16 |
| Aug 13, 2025 | 22.25 | 22.25 | 22.05 | 22.15 | 22.15 | 0.91% | 55 |
| Aug 12, 2025 | 22.15 | 22.20 | 21.95 | 21.95 | 21.95 | -0.23% | 12 |
| Aug 11, 2025 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | 1.15% | 86 |
| Aug 8, 2025 | 21.95 | 21.95 | 21.75 | 21.75 | 21.75 | -0.46% | 192 |
| Aug 7, 2025 | 21.70 | 21.90 | 21.60 | 21.85 | 21.85 | 1.16% | 432 |
| 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 |