Acomo N.V. (LON:0DLI)
London · Delayed Price · Currency is GBP · Price in EUR 24.20
+0.10 (0.41%)
Sep 3, 2026, 10:53 AM GMT
LON:0DLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 24.20 | 24.20 | 24.00 | 24.10 | 24.10 | -0.62% | 1,336 |
| Sep 1, 2026 | 24.30 | 24.35 | 24.10 | 24.25 | 24.25 | 0.41% | 1,188 |
| Aug 31, 2026 | 24.30 | 24.30 | 24.10 | 24.15 | 24.15 | -0.62% | 1,037 |
| Aug 28, 2026 | 24.35 | 24.40 | 24.20 | 24.30 | 24.30 | 0.62% | 543 |
| Aug 27, 2026 | 24.20 | 24.30 | 24.00 | 24.15 | 24.15 | - | 1,145 |
| Aug 26, 2026 | 23.80 | 24.20 | 23.80 | 24.15 | 24.15 | 1.26% | 1,794 |
| Aug 25, 2026 | 23.95 | 23.95 | 23.80 | 23.85 | 23.85 | -0.21% | 758 |
| Aug 24, 2026 | 23.60 | 23.90 | 23.55 | 23.90 | 23.90 | 1.49% | 6,304 |
| Aug 21, 2026 | 23.55 | 23.60 | 23.30 | 23.55 | 23.55 | 1.51% | 1,000 |
| Aug 20, 2026 | 23.50 | 23.50 | 23.10 | 23.20 | 23.20 | -0.85% | 2,062 |
| Aug 19, 2026 | 23.40 | 23.50 | 23.25 | 23.40 | 23.40 | - | 8,789 |
| Aug 18, 2026 | 23.55 | 23.55 | 23.30 | 23.40 | 23.40 | 0.65% | 1,078 |
| Aug 17, 2026 | 23.55 | 23.55 | 23.25 | 23.25 | 23.25 | -0.64% | 673 |
| Aug 14, 2026 | 23.55 | 23.55 | 23.30 | 23.40 | 23.40 | - | 9,457 |
| Aug 13, 2026 | 23.25 | 23.55 | 23.25 | 23.40 | 23.40 | 0.65% | 680 |
| Aug 12, 2026 | 23.35 | 23.40 | 23.15 | 23.25 | 23.25 | -0.21% | 364 |
| Aug 11, 2026 | 23.50 | 23.50 | 23.10 | 23.30 | 23.30 | -0.21% | 371 |
| Aug 10, 2026 | 23.70 | 23.70 | 23.20 | 23.35 | 23.35 | -1.27% | 602 |
| Aug 7, 2026 | 23.45 | 23.65 | 23.35 | 23.65 | 23.65 | 1.50% | 182 |
| Aug 6, 2026 | 23.20 | 23.35 | 23.10 | 23.30 | 23.30 | 0.65% | 738 |
| Aug 5, 2026 | 23.10 | 23.15 | 22.90 | 23.15 | 23.15 | 1.09% | 1,530 |
| Aug 4, 2026 | 23.25 | 23.25 | 22.80 | 22.90 | 22.90 | -1.08% | 3,000 |
| Aug 3, 2026 | 23.45 | 23.50 | 23.15 | 23.15 | 23.15 | -0.86% | 2,673 |
| Jul 31, 2026 | 23.90 | 23.90 | 23.55 | 23.80 | 23.35 | -0.63% | 813 |
| Jul 30, 2026 | 23.90 | 24.20 | 23.85 | 23.95 | 23.50 | -0.62% | 241 |
| Jul 29, 2026 | 23.85 | 24.10 | 23.15 | 24.10 | 23.64 | 1.69% | 497 |
| Jul 28, 2026 | 23.15 | 23.75 | 23.00 | 23.70 | 23.25 | 2.60% | 4,404 |
| Jul 27, 2026 | 23.05 | 23.10 | 22.85 | 23.10 | 22.66 | 1.99% | 5,115 |
| Jul 24, 2026 | 22.50 | 22.80 | 22.50 | 22.65 | 22.22 | 0.22% | 173 |
| Jul 23, 2026 | 22.95 | 23.00 | 22.60 | 22.60 | 22.17 | -1.74% | 1,644 |
| Jul 22, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 22.57 | 0.88% | 2,622 |
| Jul 21, 2026 | 23.25 | 23.25 | 22.80 | 22.80 | 22.37 | -0.87% | 469 |
| Jul 20, 2026 | 23.25 | 23.25 | 22.95 | 23.00 | 22.57 | -0.22% | 2,235 |
| Jul 17, 2026 | 23.50 | 23.50 | 23.05 | 23.05 | 22.61 | -0.86% | 830 |
| Jul 16, 2026 | 23.30 | 23.45 | 23.10 | 23.25 | 22.81 | -0.21% | 1,025 |
| Jul 15, 2026 | 22.95 | 23.40 | 22.90 | 23.30 | 22.86 | 1.53% | 1,230 |
| Jul 14, 2026 | 23.00 | 23.05 | 22.85 | 22.95 | 22.52 | 0.22% | 535 |
| Jul 13, 2026 | 22.95 | 23.05 | 22.85 | 22.90 | 22.47 | -0.22% | 1,176 |
| Jul 10, 2026 | 23.00 | 23.05 | 22.75 | 22.95 | 22.52 | 0.66% | 2,412 |
| Jul 9, 2026 | 22.95 | 23.00 | 22.75 | 22.80 | 22.37 | - | 256 |
| Jul 8, 2026 | 22.80 | 22.90 | 22.70 | 22.80 | 22.37 | 0.22% | 109 |
| Jul 7, 2026 | 22.75 | 22.95 | 22.40 | 22.75 | 22.32 | 0.44% | 1,025 |
| Jul 6, 2026 | 22.65 | 22.75 | 22.50 | 22.65 | 22.22 | -0.22% | 809 |
| Jul 3, 2026 | 22.75 | 22.80 | 22.30 | 22.70 | 22.27 | 1.34% | 1,900 |
| Jul 2, 2026 | 22.45 | 22.45 | 22.25 | 22.40 | 21.98 | -0.22% | 9,118 |
| Jul 1, 2026 | 22.55 | 22.55 | 22.30 | 22.45 | 22.03 | -0.44% | 670 |
| Jun 30, 2026 | 22.90 | 22.90 | 22.45 | 22.55 | 22.12 | -1.10% | 2,983 |
| Jun 29, 2026 | 22.55 | 22.85 | 22.55 | 22.80 | 22.37 | 0.88% | 2,087 |
| Jun 26, 2026 | 22.60 | 22.65 | 22.40 | 22.60 | 22.17 | 0.22% | 2,006 |
| Jun 25, 2026 | 22.85 | 22.90 | 22.45 | 22.55 | 22.12 | -0.88% | 1,123 |