Arnoldo Mondadori Editore S.p.A. (0KAV.L) LSE

2.08

+0.035(+1.72%)

Updated at December 29, 2025 03:49PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 29, 2025	2.08	2.08	2.08	2.08	2.08	1,707
December 23, 2025	2.05	2.04	2.04	2.05	2.04	3,854
December 22, 2025	2.04	2.04	2.04	2.04	2.04	890
December 19, 2025	2.06	2.04	2.04	2.06	2.03	20,484
December 09, 2025	2.05	2.05	2.05	2.06	2.05	43,714
December 05, 2025	2.06	2.06	2.06	2.06	2.06	1,000
December 02, 2025	2.03	2.03	2.03	2.03	2.03	3,343
December 01, 2025	2.05	2.04	2.04	2.05	2.04	13,897
November 28, 2025	2.06	2.06	2.06	2.06	2.06	96
November 21, 2025	2.07	2.07	2.07	2.07	2.07	2,502
November 20, 2025	2.08	2.07	2.07	2.08	2.07	1,365
November 19, 2025	2.07	2.07	2.07	2.07	2.07	96,798
November 13, 2025	2.1	2.1	2.1	2.1	2.1	22,696
October 29, 2025	2.11	2.1	2.1	2.11	2.1	6,445
October 24, 2025	2.13	2.13	2.13	2.13	2.13	300
October 14, 2025	2.11	2.11	2.11	2.11	2.11	48
October 13, 2025	2.15	2.15	2.15	2.15	2.15	2
October 07, 2025	2.18	2.18	2.18	2.18	2.18	29,060
October 06, 2025	2.17	2.17	2.17	2.17	2.17	34
October 02, 2025	2.14	2.14	2.14	2.14	2.14	13,779
October 01, 2025	2.13	2.13	2.13	2.13	2.13	20,000
September 30, 2025	2.13	2.13	2.13	2.13	2.13	17,320
September 29, 2025	2.13	2.13	2.13	2.13	2.13	24,959
September 26, 2025	2.11	2.13	2.13	2.13	2.11	14,229
September 25, 2025	2.13	2.12	2.12	2.13	2.12	58,922
September 16, 2025	2.12	2.12	2.12	2.12	2.12	666
September 15, 2025	2.13	2.13	2.13	2.13	2.13	30,704
September 12, 2025	2.1	2.1	2.1	2.1	2.1	18
September 09, 2025	2.1	2.11	2.11	2.11	2.1	81,021
September 05, 2025	2.09	2.1	2.1	2.1	2.09	39,125
September 04, 2025	2.1	2.1	2.1	2.1	2.1	40,768
September 03, 2025	2.09	2.09	2.09	2.09	2.09	20,000
September 02, 2025	2.1	2.08	2.08	2.1	2.08	790
September 01, 2025	2.09	2.11	2.11	2.11	2.09	2,565