Skip to main content
logo
Arnoldo Mondadori Editore S.p.A. (LON:0KAV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.070
+0.015 (0.73%)
May 29, 2026, 4:29 PM GMT

LON:0KAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262.072.082.072.072.070.73%2,733
May 26, 20262.062.062.062.062.060.37%7,552
May 25, 20262.052.052.052.052.052.12%1
May 18, 20262.012.012.012.012.011.88%554
May 13, 20262.052.052.052.051.97-1.92%1,636
May 7, 20262.092.092.092.092.010.48%600
Apr 29, 20262.082.082.082.082.00-1.19%3,557
Apr 24, 20262.102.102.082.102.020.24%6,008
Apr 23, 20262.112.112.102.102.02-0.71%1,760
Apr 21, 20262.112.112.112.112.031.93%252
Apr 14, 20262.072.072.072.071.99-0.96%21,520
Apr 10, 20262.092.092.092.092.01-0.48%12,187
Apr 9, 20262.092.102.092.102.020.59%49,408
Apr 8, 20262.092.092.082.092.011.84%83,831
Apr 7, 20262.072.072.052.051.973.85%44,114
Mar 30, 20261.971.971.971.971.900.10%327
Mar 26, 20261.971.971.971.971.90-0.90%9
Mar 23, 20261.961.991.961.991.921.32%42,384
Mar 20, 20261.961.961.961.961.891.24%80,046
Mar 19, 20261.941.941.941.941.870.10%100,000
Mar 17, 20261.941.941.941.941.87-1.12%5,478
Mar 13, 20261.951.971.951.961.89-1.11%64,347
Mar 9, 20261.981.981.981.981.910.30%2,176
Mar 4, 20261.981.981.981.981.90-0.50%38
Mar 3, 20261.991.991.991.991.91-3.12%500
Mar 2, 20262.052.052.052.051.97-0.73%71,108
Feb 27, 20262.072.072.072.071.990.73%80,000
Feb 26, 20262.052.052.052.051.970.37%42,750
Feb 25, 20262.042.042.042.041.971.11%43,901
Feb 24, 20262.042.042.022.021.940.75%55,904
Feb 20, 20262.012.012.012.011.93-286
Feb 19, 20262.012.012.012.011.93-2.20%3,665
Feb 13, 20262.082.082.052.051.97-2.15%6,612
Feb 10, 20262.102.102.102.102.02-0.24%6,547
Feb 4, 20262.102.102.102.102.020.12%1,404
Jan 29, 20262.102.102.102.102.020.60%284,770
Jan 28, 20262.092.092.092.092.01-0.24%1,124
Jan 26, 20262.102.102.092.092.01-0.71%3,840
Jan 22, 20262.112.112.112.112.031.20%1,496
Jan 20, 20262.082.082.082.082.00-2.12%3,900
Jan 16, 20262.152.152.132.132.04-1.62%105,051
Jan 15, 20262.162.162.162.162.084.10%2,296
Dec 29, 20252.082.082.082.082.001.72%1,138
Dec 23, 20252.052.052.042.041.96-3,005
Dec 22, 20252.042.042.042.041.96-445
Dec 19, 20252.062.062.032.041.96-0.70%19,089
Dec 9, 20252.052.062.052.051.98-0.27%43,714
Dec 5, 20252.062.062.062.061.981.73%500
Dec 2, 20252.032.032.032.031.95-0.86%2,860
Dec 1, 20252.052.052.042.041.97-0.85%13,897