Aedifica NV/SA (LON:0DKX)
London · Delayed Price · Currency is GBP · Price in EUR 70.89
-1.71 (-2.35%)
At close: Mar 11, 2026
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 70.20 | 71.70 | 70.40 | 71.43 | 71.43 | 0.77% | 93,385 |
| Mar 11, 2026 | 71.53 | 72.05 | 70.45 | 70.89 | 70.89 | -2.35% | 21,746 |
| Mar 10, 2026 | 72.00 | 72.90 | 71.90 | 72.59 | 72.59 | 2.13% | 9,807 |
| Mar 9, 2026 | 71.40 | 71.95 | 70.35 | 71.08 | 71.08 | -0.88% | 12,683 |
| Mar 6, 2026 | 71.00 | 72.30 | 71.00 | 71.71 | 71.71 | -1.00% | 117,057 |
| Mar 5, 2026 | 73.10 | 72.95 | 71.30 | 72.43 | 72.43 | -2.12% | 60,636 |
| Mar 4, 2026 | 74.00 | 74.95 | 72.30 | 74.01 | 74.01 | -3.39% | 59,543 |
| Mar 3, 2026 | 76.68 | 77.20 | 76.00 | 76.61 | 76.60 | -1.45% | 98,955 |
| Mar 2, 2026 | 76.25 | 78.35 | 75.00 | 77.73 | 77.73 | -1.51% | 14,170 |
| Feb 27, 2026 | 78.78 | 79.15 | 78.05 | 78.92 | 78.92 | 0.98% | 30,658 |
| Feb 26, 2026 | 77.00 | 78.40 | 77.25 | 78.16 | 78.15 | 0.52% | 23,685 |
| Feb 25, 2026 | 78.20 | 78.30 | 76.98 | 77.75 | 77.75 | 0.31% | 30,726 |
| Feb 24, 2026 | 76.68 | 78.40 | 77.10 | 77.51 | 77.51 | 0.92% | 158,103 |
| Feb 23, 2026 | 77.53 | 77.75 | 76.40 | 76.80 | 76.80 | -0.77% | 66,073 |
| Feb 20, 2026 | 78.88 | 78.50 | 76.88 | 77.40 | 77.40 | -1.98% | 50,187 |
| Feb 19, 2026 | 78.58 | 79.30 | 77.80 | 78.96 | 78.96 | -0.65% | 7,911 |
| Feb 18, 2026 | 78.63 | 80.00 | 78.45 | 79.48 | 79.48 | 1.59% | 102,464 |
| Feb 17, 2026 | 75.63 | 78.70 | 77.35 | 78.24 | 78.24 | 1.06% | 67,433 |
| Feb 16, 2026 | 77.05 | 77.75 | 76.73 | 77.42 | 77.42 | 0.73% | 56,304 |
| Feb 13, 2026 | 75.35 | 78.05 | 75.45 | 76.86 | 76.86 | 2.40% | 160,158 |
| Feb 12, 2026 | 75.00 | 75.85 | 73.95 | 75.06 | 75.06 | -1.17% | 67,970 |
| Feb 11, 2026 | 75.53 | 76.20 | 75.25 | 75.95 | 75.95 | 1.54% | 15,308 |
| Feb 10, 2026 | 74.68 | 75.35 | 74.50 | 74.79 | 74.79 | 0.53% | 35,748 |
| Feb 9, 2026 | 74.73 | 75.05 | 73.90 | 74.40 | 74.40 | -0.67% | 7,673 |
| Feb 6, 2026 | 74.53 | 75.30 | 74.10 | 74.90 | 74.90 | 2.05% | 24,390 |
| Feb 5, 2026 | 74.53 | 74.50 | 73.00 | 73.40 | 73.40 | -1.62% | 80,648 |
| Feb 4, 2026 | 74.53 | 74.95 | 74.25 | 74.61 | 74.61 | 0.84% | 39,765 |
| Feb 3, 2026 | 73.68 | 74.45 | 73.85 | 73.99 | 73.99 | 0.14% | 138,226 |
| Feb 2, 2026 | 74.00 | 74.50 | 73.80 | 73.89 | 73.89 | -0.57% | 29,413 |
| Jan 30, 2026 | 74.25 | 74.50 | 73.85 | 74.31 | 74.31 | -0.41% | 15,049 |
| Jan 29, 2026 | 75.58 | 75.65 | 74.34 | 74.62 | 74.62 | -1.12% | 37,383 |
| Jan 28, 2026 | 73.53 | 75.70 | 73.65 | 75.46 | 75.46 | 2.02% | 77,037 |
| Jan 27, 2026 | 74.53 | 74.45 | 73.50 | 73.96 | 73.96 | -0.25% | 100,376 |
| Jan 26, 2026 | 75.00 | 74.85 | 73.45 | 74.15 | 74.15 | -0.64% | 18,925 |
| Jan 23, 2026 | 74.58 | 74.75 | 73.50 | 74.63 | 74.63 | 0.41% | 138,515 |
| Jan 22, 2026 | 74.58 | 75.35 | 73.65 | 74.32 | 74.32 | 1.60% | 101,563 |
| Jan 21, 2026 | 73.93 | 74.30 | 73.10 | 73.15 | 73.15 | -1.08% | 26,398 |
| Jan 20, 2026 | 74.30 | 74.30 | 73.55 | 73.95 | 73.95 | -0.57% | 188,171 |
| Jan 19, 2026 | 75.00 | 74.75 | 74.20 | 74.37 | 74.37 | -1.17% | 34,261 |
| Jan 16, 2026 | 75.00 | 75.40 | 74.33 | 75.25 | 75.25 | 0.93% | 15,204 |
| Jan 15, 2026 | 74.45 | 75.40 | 73.80 | 74.56 | 74.56 | 2.41% | 25,444 |
| Jan 14, 2026 | 73.53 | 73.85 | 72.50 | 72.80 | 72.80 | -0.14% | 53,216 |
| Jan 13, 2026 | 73.78 | 73.75 | 71.95 | 72.90 | 72.90 | -0.92% | 59,936 |
| Jan 12, 2026 | 73.88 | 73.95 | 72.85 | 73.58 | 73.58 | 0.86% | 28,324 |
| Jan 9, 2026 | 73.53 | 73.53 | 72.45 | 72.95 | 72.95 | -0.12% | 46,025 |
| Jan 8, 2026 | 72.00 | 73.60 | 71.68 | 73.04 | 73.04 | 3.08% | 62,772 |
| Jan 7, 2026 | 70.15 | 71.45 | 69.85 | 70.86 | 70.86 | 2.95% | 25,990 |
| Jan 6, 2026 | 69.83 | 69.75 | 67.88 | 68.83 | 68.83 | 1.40% | 103,146 |
| Jan 5, 2026 | 70.00 | 68.60 | 67.55 | 67.88 | 67.88 | -0.19% | 21,575 |
| Jan 2, 2026 | 67.78 | 68.43 | 67.70 | 68.01 | 68.01 | 0.98% | 9,089 |