Skip to main content
logo
Arnoldo Mondadori Editore S.p.A. (LON:0KAV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1.972
-0.018 (-0.90%)
Mar 26, 2026, 9:59 AM GMT

LON:0KAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20261.971.971.971.971.97-0.90%9
Mar 23, 20261.961.991.961.991.991.32%42,384
Mar 20, 20261.961.961.961.961.961.24%80,046
Mar 19, 20261.941.941.941.941.940.10%100,000
Mar 17, 20261.941.941.941.941.94-1.12%5,478
Mar 13, 20261.951.971.951.961.96-1.11%64,347
Mar 9, 20261.981.981.981.981.980.30%2,176
Mar 4, 20261.981.981.981.981.98-0.50%38
Mar 3, 20261.991.991.991.991.99-3.12%500
Mar 2, 20262.052.052.052.052.05-0.73%71,108
Feb 27, 20262.072.072.072.072.070.73%80,000
Feb 26, 20262.052.052.052.052.050.34%42,750
Feb 25, 20262.042.042.042.042.041.14%43,901
Feb 24, 20262.042.042.022.022.020.75%55,904
Feb 20, 20262.012.012.012.012.01-286
Feb 19, 20262.012.012.012.012.01-2.20%3,665
Feb 13, 20262.082.082.052.052.05-2.15%6,612
Feb 10, 20262.102.102.102.102.10-0.24%6,547
Feb 4, 20262.102.102.102.102.100.10%1,404
Jan 29, 20262.102.102.102.102.100.62%284,770
Jan 28, 20262.092.092.092.092.09-0.24%1,124
Jan 26, 20262.102.102.092.092.09-0.71%3,840
Jan 22, 20262.112.112.112.112.111.20%1,496
Jan 20, 20262.082.082.082.082.08-2.12%3,900
Jan 16, 20262.152.152.132.132.13-1.62%105,051
Jan 15, 20262.162.162.162.162.164.10%2,296
Dec 29, 20252.082.082.082.082.081.72%1,138
Dec 23, 20252.052.052.042.042.04-3,005
Dec 22, 20252.042.042.042.042.04-445
Dec 19, 20252.062.062.032.042.04-0.68%19,089
Dec 9, 20252.052.062.052.052.05-0.29%43,714
Dec 5, 20252.062.062.062.062.061.73%500
Dec 2, 20252.032.032.032.032.03-0.88%2,860
Dec 1, 20252.052.052.042.042.04-0.83%13,897
Nov 28, 20252.062.062.062.062.06-0.24%70
Nov 21, 20252.072.072.072.072.00-0.15%1,668
Nov 20, 20252.082.082.072.072.000.15%1,365
Nov 19, 20252.072.072.072.072.00-1.67%48,399
Nov 13, 20252.102.102.102.102.030.24%22,696
Oct 29, 20252.112.112.102.102.02-1.41%6,445
Oct 24, 20252.132.132.132.132.050.71%150
Oct 14, 20252.112.112.112.112.04-1.63%24
Oct 13, 20252.152.152.152.152.07-1.61%1
Oct 7, 20252.182.182.182.182.110.46%15,601
Oct 6, 20252.172.172.172.172.101.40%17
Oct 2, 20252.142.142.142.142.070.23%9,186
Oct 1, 20252.142.142.142.142.060.09%10,000
Sep 30, 20252.132.132.132.132.06-0.09%16,579
Sep 29, 20252.132.142.132.142.060.47%24,784
Sep 26, 20252.112.132.112.132.050.24%14,229