Acomo N.V. (LON:0DLI)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 23.15
+0.15 (0.65%)
Nov 10, 2026, 4:21 PM GMT
LON:0DLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 23.20 | 23.20 | 23.00 | 23.15 | 23.15 | 0.65% | 1,605 |
| Nov 9, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.65% | 614 |
| Nov 6, 2026 | 23.25 | 23.25 | 23.00 | 23.15 | 23.15 | -0.43% | 7,570 |
| Nov 5, 2026 | 23.35 | 23.35 | 23.15 | 23.25 | 23.25 | -0.21% | 45 |
| Nov 4, 2026 | 23.00 | 23.30 | 22.90 | 23.30 | 23.30 | 1.75% | 110 |
| Nov 3, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | -0.65% | 1,053 |
| Nov 2, 2026 | 22.85 | 23.20 | 22.85 | 23.05 | 23.05 | 0.55% | 1,099 |
| Oct 30, 2026 | 23.00 | 23.00 | 22.90 | 22.93 | 22.93 | -0.33% | 1,998 |
| Oct 29, 2026 | 23.25 | 23.25 | 22.95 | 23.00 | 23.00 | - | 2,527 |
| Oct 28, 2026 | 23.20 | 23.20 | 22.95 | 23.00 | 23.00 | -0.43% | 1,429 |
| Oct 27, 2026 | 23.15 | 23.20 | 22.95 | 23.10 | 23.10 | -0.43% | 612 |
| Oct 26, 2026 | 23.30 | 23.35 | 23.15 | 23.20 | 23.20 | 0.43% | 1,683 |
| Oct 23, 2026 | 23.10 | 23.10 | 22.90 | 23.10 | 23.10 | 0.65% | 1,916 |
| Oct 22, 2026 | 22.90 | 23.20 | 22.90 | 22.95 | 22.95 | -0.22% | 5,940 |
| Oct 21, 2026 | 23.25 | 23.25 | 22.85 | 23.00 | 23.00 | -0.65% | 199 |
| Oct 20, 2026 | 23.15 | 23.35 | 23.00 | 23.15 | 23.15 | 0.43% | 132 |
| Oct 19, 2026 | 23.15 | 23.15 | 22.95 | 23.05 | 23.05 | -0.65% | 2,578 |
| Oct 16, 2026 | 23.35 | 23.35 | 23.10 | 23.20 | 23.20 | -0.22% | 193 |
| Oct 15, 2026 | 23.25 | 23.45 | 23.00 | 23.25 | 23.25 | -0.43% | 678 |
| Oct 14, 2026 | 23.20 | 23.45 | 23.05 | 23.35 | 23.35 | 1.08% | 412 |
| Oct 13, 2026 | 23.15 | 23.30 | 23.05 | 23.10 | 23.10 | - | 587 |
| Oct 12, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 658 |
| Oct 9, 2026 | 23.10 | 23.40 | 23.00 | 23.10 | 23.10 | 0.43% | 428 |
| Oct 8, 2026 | 23.00 | 23.05 | 22.85 | 23.00 | 23.00 | 0.22% | 2,902 |
| Oct 7, 2026 | 22.95 | 23.10 | 22.85 | 22.95 | 22.95 | 0.22% | 62 |
| Oct 6, 2026 | 23.00 | 23.10 | 22.90 | 22.90 | 22.90 | 0.22% | 981 |
| Oct 5, 2026 | 22.75 | 23.05 | 22.65 | 22.85 | 22.85 | -0.65% | 3,137 |
| Oct 2, 2026 | 23.05 | 23.05 | 22.75 | 23.00 | 23.00 | 0.44% | 2,018 |
| Oct 1, 2026 | 22.90 | 22.90 | 22.65 | 22.90 | 22.90 | - | 136 |
| Sep 30, 2026 | 22.90 | 23.10 | 22.90 | 22.90 | 22.90 | -0.43% | 437 |
| Sep 29, 2026 | 22.85 | 23.05 | 22.85 | 23.00 | 23.00 | -0.22% | 130 |
| Sep 28, 2026 | 23.10 | 23.10 | 22.85 | 23.05 | 23.05 | - | 509 |
| Sep 25, 2026 | 23.00 | 23.05 | 22.85 | 23.05 | 23.05 | 0.66% | 719 |
| Sep 24, 2026 | 22.85 | 23.10 | 22.80 | 22.90 | 22.90 | 0.66% | 750 |
| Sep 23, 2026 | 23.00 | 23.00 | 22.65 | 22.75 | 22.75 | -0.87% | 2,151 |
| Sep 22, 2026 | 23.20 | 23.40 | 22.90 | 22.95 | 22.95 | -1.50% | 803 |
| Sep 21, 2026 | 23.15 | 23.35 | 22.85 | 23.30 | 23.30 | 0.43% | 1,920 |
| Sep 18, 2026 | 23.50 | 23.50 | 23.06 | 23.20 | 23.20 | -0.64% | 9,802 |
| Sep 17, 2026 | 23.55 | 23.55 | 23.30 | 23.35 | 23.35 | -0.21% | 452 |
| Sep 16, 2026 | 23.40 | 23.40 | 23.15 | 23.40 | 23.40 | 0.86% | 601 |
| Sep 15, 2026 | 23.75 | 23.75 | 23.20 | 23.20 | 23.20 | -1.28% | 1,161 |
| Sep 14, 2026 | 23.60 | 23.75 | 23.50 | 23.50 | 23.50 | -0.42% | 432 |
| Sep 11, 2026 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | - | 294 |
| Sep 10, 2026 | 23.85 | 23.95 | 23.60 | 23.60 | 23.60 | -0.63% | 372 |
| Sep 9, 2026 | 24.15 | 24.25 | 23.70 | 23.75 | 23.75 | -1.86% | 2,963 |
| Sep 8, 2026 | 24.45 | 24.45 | 24.10 | 24.20 | 24.20 | -0.41% | 806 |
| Sep 7, 2026 | 24.35 | 24.35 | 24.25 | 24.30 | 24.30 | -0.21% | 351 |
| Sep 4, 2026 | 24.10 | 24.35 | 24.10 | 24.35 | 24.35 | 1.04% | 140 |
| Sep 3, 2026 | 24.10 | 24.25 | 24.10 | 24.10 | 24.10 | - | 580 |
| Sep 2, 2026 | 24.20 | 24.20 | 24.00 | 24.10 | 24.10 | -0.62% | 1,428 |