ad pepper media International N.V. (LON:0OOS)
London · Delayed Price · Currency is GBP · Price in EUR 2.760
-0.080 (-2.82%)
At close: Feb 11, 2026
LON:0OOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.82% | 307 |
| Feb 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 5.19% | 9 |
| Feb 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -5.59% | 135 |
| Feb 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 176 |
| Jan 30, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.33% | 350 |
| Jan 28, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 144 |
| Jan 27, 2026 | 2.78 | 3.10 | 2.78 | 3.08 | 3.08 | 13.24% | 295 |
| Jan 20, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.23% | 64 |
| Jan 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.41% | 21 |
| Jan 9, 2026 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -1.45% | 57 |
| Jan 5, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | 43 |
| Dec 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.38% | 9 |
| Dec 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 100 |
| Oct 29, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -13.66% | 132 |
| Oct 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.73% | 28 |
| Oct 20, 2025 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 8.33% | 161 |
| Oct 3, 2025 | 2.82 | 3.12 | 2.82 | 3.12 | 3.12 | -2.80% | 43 |
| Oct 2, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | 133 |
| Sep 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | 25 |
| Sep 22, 2025 | 3.42 | 3.42 | 3.14 | 3.14 | 3.14 | -7.10% | 71 |
| Sep 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.06% | 168 |
| Sep 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | 23 |
| Sep 2, 2025 | 3.58 | 3.74 | 3.50 | 3.50 | 3.50 | -6.42% | 372 |
| Sep 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | 37 |
| Aug 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | 114 |
| Aug 28, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | - | 268 |
| Aug 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | 23 |
| Aug 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | 55 |
| Aug 22, 2025 | 3.96 | 3.96 | 3.70 | 3.82 | 3.82 | -3.54% | 184 |
| Aug 21, 2025 | 3.70 | 3.96 | 3.68 | 3.96 | 3.96 | 13.14% | 555 |
| Aug 20, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | - | 10 |