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

2.10

-0.03(-1.41%)

Updated at October 29 04:26PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	2.1	2.1	2.1	2.1	2.1	30,000
August 22, 2025	2.08	2.09	2.09	2.09	2.08	53,252
August 21, 2025	2.07	2.07	2.07	2.07	2.07	23,438
August 14, 2025	2.05	2.05	2.05	2.05	2.05	4,134
August 13, 2025	2.04	2.05	2.05	2.05	2.04	2,629
August 08, 2025	2.03	2.03	2.03	2.03	2.03	1,479
July 30, 2025	2.03	2.03	2.03	2.03	2.03	797
July 29, 2025	2.03	2.03	2.03	2.03	2.03	1,173
July 15, 2025	2.13	2.12	2.12	2.13	2.12	1,986