Skip to main content
logo
Aedifica NV/SA (LON:0DKX)
London flag London · Delayed Price · Currency is GBP · Price in EUR
75.95
+1.15 (1.54%)
At close: Feb 11, 2026

Aedifica NV/SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202675.5376.2075.2575.9575.951.54%15,308
Feb 10, 202674.6875.3574.5074.7974.790.53%35,748
Feb 9, 202674.7375.0573.9074.4074.40-0.67%7,673
Feb 6, 202674.5375.3074.1074.9074.902.05%24,390
Feb 5, 202674.5374.5073.0073.4073.40-1.62%80,648
Feb 4, 202674.5374.9574.2574.6174.610.84%39,765
Feb 3, 202673.6874.4573.8573.9973.990.14%138,226
Feb 2, 202674.0074.5073.8073.8973.89-0.57%29,413
Jan 30, 202674.2574.5073.8574.3174.31-0.41%15,049
Jan 29, 202675.5875.6574.3474.6274.62-1.12%37,383
Jan 28, 202673.5375.7073.6575.4675.462.02%77,037
Jan 27, 202674.5374.4573.5073.9673.96-0.25%100,376
Jan 26, 202675.0074.8573.4574.1574.15-0.64%18,925
Jan 23, 202674.5874.7573.5074.6374.630.41%138,515
Jan 22, 202674.5875.3573.6574.3274.321.60%101,563
Jan 21, 202673.9374.3073.1073.1573.15-1.08%26,398
Jan 20, 202674.3074.3073.5573.9573.95-0.57%188,171
Jan 19, 202675.0074.7574.2074.3774.37-1.17%34,261
Jan 16, 202675.0075.4074.3375.2575.250.93%15,204
Jan 15, 202674.4575.4073.8074.5674.562.41%25,444
Jan 14, 202673.5373.8572.5072.8072.80-0.14%53,216
Jan 13, 202673.7873.7571.9572.9072.90-0.92%59,936
Jan 12, 202673.8873.9572.8573.5873.580.86%28,324
Jan 9, 202673.5373.5372.4572.9572.95-0.12%46,025
Jan 8, 202672.0073.6071.6873.0473.043.08%62,772
Jan 7, 202670.1571.4569.8570.8670.862.95%25,990
Jan 6, 202669.8369.7567.8868.8368.831.40%103,146
Jan 5, 202670.0068.6067.5567.8867.88-0.19%21,575
Jan 2, 202667.7868.4367.7068.0168.010.98%9,089
Dec 31, 202567.5367.5567.3067.3567.35-3,716
Dec 30, 202567.0067.5066.8567.3567.350.85%2,243
Dec 29, 202566.5867.3066.5566.7866.780.80%3,281
Dec 24, 202566.4066.4066.0566.2566.250.19%666
Dec 23, 202566.6366.6866.1066.1366.130.37%52,724
Dec 22, 202567.5366.9065.7065.8865.88-0.93%26,898
Dec 19, 202567.5367.3566.4066.5066.50-0.76%29,338
Dec 18, 202565.7867.5065.9567.0167.012.94%190,725
Dec 17, 202564.6865.7064.6065.1065.100.92%64,151
Dec 16, 202565.5365.8564.1864.5164.511.03%79,924
Dec 15, 202565.1064.6063.6363.8563.850.55%13,164
Dec 12, 202563.0063.6063.1063.5063.500.47%7,763
Dec 11, 202563.5363.6563.1563.2063.20-1.04%6,138
Dec 10, 202563.4063.9563.0563.8763.860.89%6,513
Dec 9, 202563.9364.0562.9063.3063.30-1.72%25,428
Dec 8, 202565.0064.9563.8564.4164.41-1.11%54,717
Dec 5, 202565.6865.4064.7065.1365.13-0.36%28,390
Dec 4, 202565.7365.9561.4565.3665.36-1.12%34,467
Dec 3, 202566.0566.1565.7566.1066.100.12%28,114
Dec 2, 202566.2566.1065.6066.0266.020.19%36,220
Dec 1, 202566.5366.4065.6565.9065.90-0.84%39,302