Arnoldo Mondadori Editore S.p.A. (LON:0KAV)
London · Delayed Price · Currency is GBP · Price in EUR 2.100
+0.003 (0.12%)
Feb 4, 2026, 3:13 PM GMT
Arnoldo Mondadori Editore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.10% | 1,404 |
| Jan 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.62% | 284,770 |
| Jan 28, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.24% | 1,124 |
| Jan 26, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -0.71% | 3,840 |
| Jan 22, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.20% | 1,496 |
| Jan 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.12% | 3,900 |
| Jan 16, 2026 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -1.62% | 105,051 |
| Jan 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.10% | 2,296 |
| Dec 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.72% | 1,138 |
| Dec 23, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | - | 3,005 |
| Dec 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 445 |
| Dec 19, 2025 | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -0.68% | 19,089 |
| Dec 9, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | -0.29% | 43,714 |
| Dec 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.73% | 500 |
| Dec 2, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.88% | 2,860 |
| Dec 1, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.83% | 13,897 |
| Nov 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.24% | 70 |
| Nov 21, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.00 | -0.15% | 1,668 |
| Nov 20, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.00 | 0.15% | 1,365 |
| Nov 19, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.00 | -1.67% | 48,399 |
| Nov 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.03 | 0.24% | 22,696 |
| Oct 29, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.02 | -1.41% | 6,445 |
| Oct 24, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.05 | 0.71% | 150 |
| Oct 14, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.04 | -1.63% | 24 |
| Oct 13, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.07 | -1.61% | 1 |
| Oct 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.11 | 0.46% | 15,601 |
| Oct 6, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.10 | 1.40% | 17 |
| Oct 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.07 | 0.23% | 9,186 |
| Oct 1, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.06 | 0.09% | 10,000 |
| Sep 30, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.06 | -0.09% | 16,579 |
| Sep 29, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.06 | 0.47% | 24,784 |
| Sep 26, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | 2.05 | 0.24% | 14,229 |
| Sep 25, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.05 | 0.24% | 55,798 |
| Sep 16, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.04 | -0.70% | 333 |
| Sep 15, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.06 | 1.43% | 28,352 |
| Sep 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.03 | -0.38% | 9 |
| Sep 9, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.04 | 0.38% | 61,021 |
| Sep 5, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.03 | 0.24% | 20,171 |
| Sep 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.02 | 0.24% | 30,000 |
| Sep 3, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.02 | 0.48% | 20,000 |
| Sep 2, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.01 | -1.19% | 790 |
| Sep 1, 2025 | 2.09 | 2.11 | 2.09 | 2.11 | 2.03 | 0.48% | 1,835 |
| Aug 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.02 | -0.24% | 20,000 |
| Aug 25, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.03 | 0.48% | 31,224 |
| Aug 22, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.02 | 0.97% | 49,738 |
| Aug 21, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.00 | 1.07% | 18,124 |
| Aug 14, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.98 | 0.15% | 3,409 |
| Aug 13, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 1.98 | 0.74% | 2,140 |