Ascopiave S.p.A. (LON:0DME)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 2.875
+0.045 (1.59%)
At close: Nov 10, 2026
LON:0DME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 1.59% | 29 |
| Nov 9, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.22% | 50 |
| Nov 6, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.50% | 35 |
| Nov 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.87% | 20 |
| Oct 29, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 30 |
| Oct 28, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 3.96% | 60 |
| Oct 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 5.28% | 28,416 |
| Sep 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 22 |
| Sep 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.31% | 2,750 |
| Sep 16, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.30% | 435 |
| Sep 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | 10,948 |
| Sep 9, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | 93 |
| Sep 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.08% | 71 |
| Aug 28, 2026 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | 1.45% | 2,270 |
| Aug 18, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.23% | 596 |
| Jul 31, 2026 | 2.70 | 2.70 | 2.69 | 2.69 | 2.69 | -11.34% | 51,336 |
| Jul 10, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.85% | 17,203 |
| Jun 30, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | 16,162 |
| Jun 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.53% | 470 |
| Jun 11, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | -0.89% | 9,755 |
| Jun 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.04 | 2.49% | 277,177 |