Corticeira Amorim, S.G.P.S., S.A. (LON:0O7J)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.74
+0.04 (0.52%)
At close: Nov 10, 2026
LON:0O7J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.67 | 6.75 | 6.67 | 6.74 | 6.74 | 0.52% | 92 |
| Nov 9, 2026 | 6.70 | 6.77 | 6.66 | 6.70 | 6.70 | 0.60% | 25,247 |
| Nov 6, 2026 | 6.72 | 6.74 | 6.64 | 6.66 | 6.66 | -0.45% | 1,889 |
| Nov 5, 2026 | 6.77 | 6.78 | 6.67 | 6.69 | 6.69 | 0.45% | 4,774 |
| Nov 4, 2026 | 6.49 | 6.66 | 6.33 | 6.66 | 6.66 | 4.88% | 18,574 |
| Nov 3, 2026 | 6.50 | 6.84 | 6.33 | 6.35 | 6.35 | -9.16% | 15,369 |
| Nov 2, 2026 | 6.95 | 6.99 | 6.85 | 6.99 | 6.99 | 2.19% | 4,178 |
| Oct 30, 2026 | 6.90 | 6.91 | 6.82 | 6.84 | 6.84 | -0.58% | 96 |
| Oct 29, 2026 | 6.94 | 6.93 | 6.86 | 6.88 | 6.88 | -0.43% | 1,040 |
| Oct 28, 2026 | 6.92 | 7.00 | 6.85 | 6.91 | 6.91 | -0.43% | 29,000 |
| Oct 27, 2026 | 6.88 | 6.97 | 6.82 | 6.94 | 6.94 | 0.87% | 34 |
| Oct 26, 2026 | 6.86 | 6.90 | 6.84 | 6.88 | 6.88 | 0.15% | 173 |
| Oct 23, 2026 | 6.79 | 6.88 | 6.79 | 6.87 | 6.87 | 1.33% | 39 |
| Oct 22, 2026 | 6.81 | 6.85 | 6.74 | 6.78 | 6.78 | -0.29% | 125 |
| Oct 21, 2026 | 6.78 | 6.84 | 6.75 | 6.80 | 6.80 | -0.15% | 88 |
| Oct 20, 2026 | 6.82 | 6.85 | 6.81 | 6.81 | 6.81 | -0.15% | 112 |
| Oct 19, 2026 | 6.78 | 6.82 | 6.73 | 6.82 | 6.82 | 0.74% | 102 |
| Oct 16, 2026 | 6.68 | 6.78 | 6.65 | 6.77 | 6.77 | 1.50% | 1,257 |
| Oct 15, 2026 | 6.70 | 6.85 | 6.64 | 6.67 | 6.67 | -1.33% | 1,364 |
| Oct 14, 2026 | 6.75 | 6.85 | 6.65 | 6.76 | 6.76 | 0.90% | 1,222 |
| Oct 13, 2026 | 6.74 | 6.72 | 6.67 | 6.70 | 6.70 | 0.75% | 939 |
| Oct 12, 2026 | 6.67 | 6.70 | 6.63 | 6.65 | 6.65 | -0.30% | 41 |
| Oct 9, 2026 | 6.78 | 6.81 | 6.66 | 6.67 | 6.67 | -1.19% | 16 |
| Oct 8, 2026 | 6.68 | 6.77 | 6.66 | 6.75 | 6.75 | 0.75% | 2,393 |
| Oct 7, 2026 | 6.80 | 6.85 | 6.69 | 6.70 | 6.70 | -1.90% | 270 |
| Oct 6, 2026 | 6.80 | 6.95 | 6.82 | 6.83 | 6.83 | 1.64% | 32,882 |
| Oct 5, 2026 | 6.90 | 6.94 | 6.72 | 6.72 | 6.72 | -3.17% | 1,168 |
| Oct 2, 2026 | 6.99 | 7.00 | 6.92 | 6.94 | 6.94 | -0.86% | 21,905 |
| Oct 1, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -1.69% | 130 |
| Sep 30, 2026 | 7.11 | 7.15 | 7.09 | 7.12 | 7.12 | 0.56% | 94 |
| Sep 29, 2026 | 7.12 | 7.15 | 7.06 | 7.08 | 7.08 | -0.98% | 12,768 |
| Sep 28, 2026 | 7.10 | 7.16 | 7.06 | 7.15 | 7.15 | 1.13% | 403 |
| Sep 25, 2026 | 7.08 | 7.12 | 7.04 | 7.07 | 7.07 | 0.14% | 203 |
| 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 |