Arnoldo Mondadori Editore S.p.A. (LON:0KAV)
London · Delayed Price · Currency is GBP · Price in EUR 2.100
0.00 (0.00%)
At close: Sep 12, 2025
Arnoldo Mondadori Editore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.43% | 28,352 |
| Sep 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.38% | 9 |
| Sep 9, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 0.38% | 61,021 |
| Sep 5, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.24% | 20,171 |
| Sep 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.24% | 30,000 |
| Sep 3, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | 20,000 |
| Sep 2, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.19% | 790 |
| Sep 1, 2025 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | 0.48% | 1,835 |
| Aug 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.24% | 20,000 |
| Aug 25, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | 0.48% | 31,224 |
| Aug 22, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 0.97% | 49,738 |
| Aug 21, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.07% | 18,124 |
| Aug 14, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.15% | 3,409 |
| Aug 13, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.74% | 2,140 |
| Aug 8, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 986 |
| Jul 30, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.10% | 638 |
| Jul 29, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.11% | 1,173 |
| Jul 15, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -0.94% | 1,986 |
| Jul 2, 2025 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | 1.67% | 3,562 |
| Jun 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.69% | 177 |
| May 27, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 1.31% | 4,424 |
| May 19, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -2.07% | 956 |
| May 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.11 | 2.11% | 284 |
| May 6, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.06 | 0.09% | 4,000 |
| Apr 30, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.06 | 1.92% | 530 |
| Apr 23, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.02 | 0.87% | 2,220 |
| Apr 15, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.00 | 2.73% | 10,000 |
| Apr 11, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 1.95 | 3.33% | 3,137 |
| Apr 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.89 | -9.09% | 2,515 |
| Mar 31, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.08 | 1.18% | 7,171 |
| Mar 27, 2025 | 2.11 | 2.12 | 2.11 | 2.12 | 2.05 | -0.47% | 4,982 |
| Mar 26, 2025 | 2.14 | 2.14 | 2.13 | 2.13 | 2.06 | 0.71% | 8,429 |
| Mar 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.05 | -0.47% | 70 |