Corticeira Amorim, S.G.P.S., S.A. (LON:0O7J)
London · Delayed Price · Currency is GBP · Price in EUR 7.07
+0.01 (0.14%)
At close: Sep 25, 2026
LON:0O7J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.08 | 7.12 | 7.04 | 7.08 | 7.08 | 0.21% | 202 |
| Sep 24, 2026 | 7.05 | 7.11 | 7.04 | 7.06 | 7.06 | 0.14% | 273 |
| Sep 23, 2026 | 7.01 | 7.05 | 6.97 | 7.05 | 7.05 | 0.71% | 5,271 |
| Sep 22, 2026 | 6.93 | 7.02 | 6.91 | 7.00 | 7.00 | 1.01% | 1,102 |
| Sep 21, 2026 | 7.01 | 7.05 | 6.91 | 6.93 | 6.93 | -0.86% | 4,925 |
| Sep 18, 2026 | 7.06 | 7.09 | 6.99 | 6.99 | 6.99 | -0.99% | 61 |
| Sep 17, 2026 | 7.05 | 7.10 | 7.01 | 7.06 | 7.06 | 0.43% | 93 |
| Sep 16, 2026 | 7.07 | 7.08 | 7.02 | 7.03 | 7.03 | -0.71% | 541 |
| Sep 15, 2026 | 7.02 | 7.10 | 7.00 | 7.08 | 7.08 | 0.85% | 1,336 |
| Sep 14, 2026 | 7.00 | 7.05 | 6.94 | 7.02 | 7.02 | - | 1,526 |
| Sep 11, 2026 | 7.02 | 7.03 | 7.00 | 7.02 | 7.02 | 0.29% | 2,797 |
| Sep 10, 2026 | 6.99 | 7.00 | 6.92 | 7.00 | 7.00 | 0.14% | 24 |
| Sep 9, 2026 | 6.96 | 6.99 | 6.94 | 6.99 | 6.99 | - | 1,187 |
| Sep 8, 2026 | 6.97 | 7.04 | 6.96 | 6.99 | 6.99 | -0.14% | 1,390 |
| Sep 7, 2026 | 7.05 | 7.07 | 6.98 | 7.00 | 7.00 | -0.85% | 36 |
| Sep 4, 2026 | 7.03 | 7.07 | 7.02 | 7.06 | 7.06 | 0.28% | 84 |
| Sep 3, 2026 | 7.07 | 7.10 | 7.01 | 7.04 | 7.04 | -0.28% | 49 |
| Sep 2, 2026 | 7.06 | 7.08 | 7.00 | 7.06 | 7.06 | - | 1,556 |
| Sep 1, 2026 | 7.04 | 7.09 | 7.02 | 7.06 | 7.06 | 0.28% | 631 |
| Aug 31, 2026 | 7.06 | 7.09 | 7.01 | 7.04 | 7.04 | -0.71% | 50 |
| Aug 28, 2026 | 7.09 | 7.12 | 7.02 | 7.09 | 7.09 | 1.29% | 1,142 |
| Aug 27, 2026 | 7.00 | 7.02 | 6.97 | 7.00 | 7.00 | -0.28% | 61 |
| Aug 26, 2026 | 7.09 | 7.08 | 7.02 | 7.02 | 7.02 | -0.57% | 52 |
| Aug 25, 2026 | 7.00 | 7.08 | 6.99 | 7.06 | 7.06 | 1.00% | 2,583 |
| Aug 24, 2026 | 6.98 | 7.04 | 6.80 | 6.99 | 6.99 | 0.29% | 1,107 |
| Aug 21, 2026 | 6.78 | 6.99 | 6.75 | 6.97 | 6.97 | 2.80% | 3,671 |
| Aug 20, 2026 | 6.76 | 6.81 | 6.71 | 6.78 | 6.78 | 0.59% | 181 |
| Aug 19, 2026 | 6.77 | 6.78 | 6.71 | 6.74 | 6.74 | -0.44% | 221 |
| Aug 18, 2026 | 6.75 | 6.79 | 6.70 | 6.77 | 6.77 | 0.45% | 2,347 |
| Aug 17, 2026 | 6.76 | 6.80 | 6.73 | 6.74 | 6.74 | -0.88% | 795 |
| Aug 14, 2026 | 6.77 | 6.80 | 6.75 | 6.80 | 6.80 | 0.89% | 106 |
| Aug 13, 2026 | 6.84 | 6.86 | 6.74 | 6.74 | 6.74 | -1.03% | 19 |
| Aug 12, 2026 | 6.82 | 6.86 | 6.81 | 6.81 | 6.81 | - | 412 |
| Aug 11, 2026 | 6.75 | 6.83 | 6.74 | 6.81 | 6.81 | 1.19% | 44 |
| Aug 10, 2026 | 6.79 | 6.83 | 6.71 | 6.73 | 6.73 | -0.15% | 90 |
| Aug 7, 2026 | 6.69 | 6.75 | 6.65 | 6.74 | 6.74 | 0.60% | 2,169 |
| Aug 6, 2026 | 6.75 | 6.76 | 6.67 | 6.70 | 6.70 | 0.15% | 132 |
| Aug 5, 2026 | 6.70 | 6.75 | 6.66 | 6.69 | 6.69 | -0.30% | 256 |
| Aug 4, 2026 | 6.71 | 6.79 | 6.69 | 6.71 | 6.71 | 0.30% | 9,628 |
| Aug 3, 2026 | 6.64 | 6.74 | 6.59 | 6.69 | 6.69 | 1.06% | 100 |
| Jul 31, 2026 | 6.66 | 6.66 | 6.55 | 6.62 | 6.62 | -0.30% | 64 |
| Jul 30, 2026 | 6.64 | 6.71 | 6.52 | 6.64 | 6.64 | -0.30% | 1,997 |
| Jul 29, 2026 | 6.63 | 6.68 | 6.52 | 6.66 | 6.66 | 1.52% | 7,807 |
| Jul 28, 2026 | 6.54 | 6.56 | 6.51 | 6.56 | 6.56 | 1.08% | 4,057 |
| Jul 27, 2026 | 6.45 | 6.50 | 6.44 | 6.49 | 6.49 | 0.46% | 2,069 |
| Jul 24, 2026 | 6.42 | 6.46 | 6.39 | 6.46 | 6.46 | 0.62% | 64 |
| Jul 23, 2026 | 6.59 | 6.64 | 6.40 | 6.42 | 6.42 | -2.58% | 219 |
| Jul 22, 2026 | 6.54 | 6.65 | 6.50 | 6.59 | 6.59 | 1.38% | 95 |
| Jul 21, 2026 | 6.52 | 6.56 | 6.50 | 6.50 | 6.50 | - | 122 |
| Jul 20, 2026 | 6.52 | 6.56 | 6.50 | 6.50 | 6.50 | -0.31% | 119 |