Arnoldo Mondadori Editore S.p.A. (LON:0KAV)
London · Delayed Price · Currency is GBP · Price in EUR 2.090
+0.010 (0.48%)
Sep 7, 2026, 12:41 PM GMT
LON:0KAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |