Arnoldo Mondadori Editore S.p.A. (LON:0KAV)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.926
-0.002 (-0.10%)
Oct 30, 2026, 3:03 PM GMT
LON:0KAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | 350 |
| Oct 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -6.41% | 100 |
| Oct 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 50 |
| Oct 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | 10 |
| Oct 8, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 100 |
| Oct 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.25% | 44 |
| Oct 1, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.66% | 100 |
| Sep 24, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.72% | 121 |
| Sep 18, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.18% | 30 |
| Sep 17, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.72% | 42,714 |
| Sep 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.48% | 11,167 |
| Sep 15, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.24% | 42,354 |
| Sep 14, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 17,983 |
| Sep 11, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 1.69% | 30,010 |
| Sep 8, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.72% | 3,883 |
| Sep 7, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.48% | 5 |
| Sep 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.24% | 13,831 |
| Sep 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.66% | 101 |
| Aug 31, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.12% | 128 |
| Aug 28, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.60% | 2 |
| Aug 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.95% | 8 |
| Aug 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.68% | 430 |
| Aug 20, 2026 | 2.09 | 2.10 | 2.08 | 2.08 | 2.08 | - | 1,533 |
| Aug 19, 2026 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -2.58% | 180 |
| Aug 14, 2026 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | 0.47% | 499 |
| Aug 12, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.16% | 1,348 |
| Aug 7, 2026 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | - | 26,675 |
| Aug 5, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.23% | 31,596 |
| Aug 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.65% | 20 |
| Aug 3, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 5 |
| Jul 31, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | -0.24% | 777 |
| Jul 30, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.68% | 5 |
| Jul 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | 150 |
| Jul 23, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.73% | 960 |
| Jul 22, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -4.42% | 153 |
| Jul 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.92% | 3,187 |
| Jul 17, 2026 | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | 0.46% | 121 |
| Jul 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.41% | 8 |
| Jul 15, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.24% | 840 |
| Jul 13, 2026 | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | 0.47% | 113 |
| Jul 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.94% | 95 |
| Jul 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 190 |
| Jul 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.15% | 150 |
| Jul 1, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 1.74% | 6,194 |
| Jun 30, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.98% | 1,653 |
| Jun 29, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 0.25% | 2,847 |
| Jun 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.40% | 1,279 |
| Jun 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.48% | 738 |
| May 29, 2026 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | 0.73% | 2,733 |
| May 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.37% | 7,552 |