Acomo N.V. (LON:0DLI)
London · Delayed Price · Currency is GBP · Price in EUR 22.60
+0.05 (0.22%)
At close: Jun 26, 2026
LON:0DLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.60 | 22.65 | 22.40 | 22.60 | 22.60 | 0.22% | 2,006 |
| Jun 25, 2026 | 22.85 | 22.90 | 22.45 | 22.55 | 22.55 | -0.88% | 1,123 |
| Jun 24, 2026 | 22.90 | 22.90 | 22.50 | 22.75 | 22.75 | -0.22% | 1,176 |
| Jun 23, 2026 | 22.70 | 22.85 | 22.30 | 22.80 | 22.80 | 0.44% | 3,207 |
| Jun 22, 2026 | 22.65 | 22.70 | 22.40 | 22.70 | 22.70 | 0.67% | 2,013 |
| Jun 19, 2026 | 22.55 | 22.70 | 22.45 | 22.55 | 22.55 | -0.22% | 791 |
| Jun 18, 2026 | 22.80 | 23.00 | 22.45 | 22.60 | 22.60 | -0.22% | 1,698 |
| Jun 17, 2026 | 22.70 | 22.75 | 22.60 | 22.65 | 22.65 | 0.44% | 13,727 |
| Jun 16, 2026 | 22.70 | 22.70 | 22.45 | 22.55 | 22.55 | -0.44% | 2,036 |
| Jun 15, 2026 | 23.00 | 23.00 | 22.50 | 22.65 | 22.65 | -0.22% | 459 |
| Jun 12, 2026 | 22.50 | 22.80 | 22.40 | 22.70 | 22.70 | 1.34% | 15,199 |
| Jun 11, 2026 | 22.35 | 22.60 | 22.20 | 22.40 | 22.40 | 0.22% | 1,585 |
| Jun 10, 2026 | 22.40 | 22.55 | 22.20 | 22.35 | 22.35 | - | 472 |
| Jun 9, 2026 | 22.15 | 22.40 | 22.05 | 22.35 | 22.35 | 0.68% | 777 |
| Jun 8, 2026 | 22.05 | 22.25 | 22.05 | 22.20 | 22.20 | -0.45% | 672 |
| Jun 5, 2026 | 22.35 | 22.55 | 22.25 | 22.30 | 22.30 | -0.67% | 1,255 |
| Jun 4, 2026 | 22.55 | 22.80 | 22.40 | 22.45 | 22.45 | -0.88% | 973 |
| Jun 3, 2026 | 22.60 | 22.85 | 22.55 | 22.65 | 22.65 | 0.22% | 2,749 |
| Jun 2, 2026 | 22.85 | 22.85 | 22.45 | 22.60 | 22.60 | -0.88% | 4,222 |
| Jun 1, 2026 | 24.10 | 24.25 | 22.70 | 22.80 | 22.80 | -5.79% | 14,801 |
| May 29, 2026 | 25.00 | 25.05 | 23.90 | 24.20 | 24.20 | -6.38% | 7,969 |
| May 28, 2026 | 25.70 | 26.00 | 25.35 | 25.85 | 25.85 | 1.17% | 434 |
| May 27, 2026 | 25.70 | 25.80 | 25.35 | 25.55 | 25.55 | -0.58% | 459 |
| May 26, 2026 | 25.95 | 26.10 | 25.70 | 25.70 | 25.70 | -1.34% | 111 |
| May 25, 2026 | 25.75 | 26.15 | 25.75 | 26.05 | 26.05 | 1.56% | 565 |
| May 22, 2026 | 26.05 | 26.05 | 25.60 | 25.65 | 25.65 | -0.77% | 453 |
| May 21, 2026 | 25.70 | 25.85 | 25.70 | 25.85 | 25.85 | 0.39% | 69 |
| May 20, 2026 | 25.70 | 25.80 | 25.40 | 25.75 | 25.75 | 0.78% | 289 |
| May 19, 2026 | 25.90 | 25.90 | 25.50 | 25.55 | 25.55 | -0.78% | 693 |
| May 18, 2026 | 25.95 | 25.95 | 25.70 | 25.75 | 25.75 | -1.72% | 341 |
| May 15, 2026 | 26.40 | 26.50 | 26.10 | 26.20 | 26.20 | -0.76% | 740 |
| May 14, 2026 | 26.30 | 26.60 | 26.25 | 26.40 | 26.40 | 0.19% | 543 |
| May 13, 2026 | 26.25 | 26.35 | 26.00 | 26.35 | 26.35 | 2.13% | 2,614 |
| May 12, 2026 | 25.85 | 25.85 | 25.50 | 25.80 | 25.80 | -0.19% | 569 |
| May 11, 2026 | 26.00 | 26.05 | 25.55 | 25.85 | 25.85 | -0.39% | 3,480 |
| May 8, 2026 | 26.20 | 26.20 | 25.85 | 25.95 | 25.95 | -1.14% | 660 |
| May 7, 2026 | 26.15 | 26.25 | 25.85 | 26.25 | 26.25 | 0.77% | 613 |
| May 6, 2026 | 26.45 | 26.60 | 26.05 | 26.05 | 26.05 | -0.57% | 1,199 |
| May 5, 2026 | 26.10 | 26.20 | 25.90 | 26.20 | 26.20 | 1.16% | 1,320 |
| May 4, 2026 | 25.90 | 26.50 | 25.85 | 25.90 | 25.90 | 0.78% | 2,239 |
| Apr 30, 2026 | 25.85 | 25.85 | 25.50 | 25.70 | 25.70 | -0.19% | 2,863 |
| Apr 29, 2026 | 25.20 | 25.75 | 25.20 | 25.75 | 25.75 | 1.58% | 825 |
| Apr 28, 2026 | 25.80 | 25.80 | 25.25 | 25.35 | 25.35 | -0.39% | 1,212 |
| Apr 27, 2026 | 26.60 | 26.70 | 26.35 | 26.40 | 25.45 | 0.19% | 362 |
| Apr 24, 2026 | 25.80 | 26.55 | 25.50 | 26.35 | 25.40 | 0.57% | 975 |
| Apr 23, 2026 | 26.50 | 26.50 | 26.10 | 26.20 | 25.26 | -0.76% | 602 |
| Apr 22, 2026 | 26.60 | 26.80 | 26.35 | 26.40 | 25.45 | - | 1,600 |
| Apr 21, 2026 | 26.55 | 26.65 | 26.30 | 26.40 | 25.45 | 0.38% | 1,797 |
| Apr 20, 2026 | 26.00 | 26.50 | 25.95 | 26.30 | 25.35 | 1.15% | 725 |
| Apr 17, 2026 | 26.05 | 26.45 | 26.00 | 26.00 | 25.06 | -0.76% | 983 |