Arnoldo Mondadori Editore S.p.A. (LON:0KAV)
London · Delayed Price · Currency is GBP · Price in EUR 2.150
-0.010 (-0.46%)
Jul 20, 2026, 4:42 PM GMT
LON:0KAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.12% | 1 |
| May 18, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.88% | 554 |
| May 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.97 | -1.92% | 1,636 |
| May 7, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.01 | 0.48% | 600 |
| Apr 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.00 | -1.19% | 3,557 |
| Apr 24, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.02 | 0.24% | 6,008 |
| Apr 23, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.02 | -0.71% | 1,760 |
| Apr 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.03 | 1.93% | 252 |
| Apr 14, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 1.99 | -0.96% | 21,520 |
| Apr 10, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.01 | -0.48% | 12,187 |
| Apr 9, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.02 | 0.59% | 49,408 |
| Apr 8, 2026 | 2.09 | 2.09 | 2.08 | 2.09 | 2.01 | 1.84% | 83,831 |
| Apr 7, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | 1.97 | 3.85% | 44,114 |
| Mar 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.90 | 0.10% | 327 |
| Mar 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.90 | -0.90% | 9 |
| Mar 23, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.92 | 1.32% | 42,384 |
| Mar 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | 1.24% | 80,046 |
| Mar 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.87 | 0.10% | 100,000 |
| Mar 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.87 | -1.12% | 5,478 |
| Mar 13, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.89 | -1.11% | 64,347 |
| Mar 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | 0.30% | 2,176 |
| Mar 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.90 | -0.50% | 38 |
| Mar 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.91 | -3.12% | 500 |
| Mar 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.97 | -0.73% | 71,108 |
| Feb 27, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 1.99 | 0.73% | 80,000 |
| Feb 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 1.97 | 0.37% | 42,750 |
| Feb 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.97 | 1.11% | 43,901 |
| Feb 24, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 1.94 | 0.75% | 55,904 |
| Feb 20, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.93 | - | 286 |
| Feb 19, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.93 | -2.20% | 3,665 |
| Feb 13, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 1.97 | -2.15% | 6,612 |
| Feb 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.02 | -0.24% | 6,547 |
| Feb 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.02 | 0.12% | 1,404 |
| Jan 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.02 | 0.60% | 284,770 |
| Jan 28, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.01 | -0.24% | 1,124 |