Aedifica NV/SA (LON:0DKX)
London · Delayed Price · Currency is GBP · Price in EUR 66.10
+0.10 (0.15%)
At close: Nov 7, 2025
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 66.53 | 66.80 | 66.10 | 66.39 | 66.39 | 0.44% | 14,754 |
| Nov 7, 2025 | 66.30 | 66.40 | 65.90 | 66.10 | 66.10 | 0.15% | 19,379 |
| Nov 6, 2025 | 64.68 | 66.00 | 64.50 | 66.00 | 66.00 | 3.61% | 43,593 |
| Nov 5, 2025 | 64.10 | 64.00 | 63.40 | 63.70 | 63.70 | -0.54% | 2,746 |
| Nov 4, 2025 | 63.15 | 64.30 | 62.93 | 64.05 | 64.05 | 1.76% | 42,967 |
| Nov 3, 2025 | 63.73 | 63.65 | 62.90 | 62.94 | 62.94 | -1.11% | 33,799 |
| Oct 31, 2025 | 63.78 | 64.20 | 63.08 | 63.65 | 63.65 | -0.48% | 19,396 |
| Oct 30, 2025 | 63.20 | 64.20 | 63.00 | 63.96 | 63.96 | 0.10% | 36,482 |
| Oct 29, 2025 | 61.88 | 64.45 | 61.00 | 63.89 | 63.89 | 2.49% | 17,568 |
| Oct 28, 2025 | 61.83 | 62.84 | 61.80 | 62.34 | 62.34 | -0.28% | 39,606 |
| Oct 27, 2025 | 63.00 | 63.00 | 62.33 | 62.52 | 62.52 | -0.85% | 35,224 |
| Oct 24, 2025 | 62.58 | 63.18 | 61.30 | 63.05 | 63.05 | 0.72% | 34,382 |
| Oct 23, 2025 | 62.73 | 62.95 | 62.25 | 62.60 | 62.60 | 0.05% | 8,983 |
| Oct 22, 2025 | 62.30 | 62.85 | 62.00 | 62.57 | 62.57 | 0.27% | 8,093 |
| Oct 21, 2025 | 62.20 | 62.60 | 62.05 | 62.40 | 62.40 | 0.73% | 6,289 |
| Oct 20, 2025 | 62.10 | 62.30 | 61.75 | 61.95 | 61.95 | 0.46% | 4,122 |
| Oct 17, 2025 | 61.58 | 62.10 | 61.35 | 61.67 | 61.67 | 0.56% | 21,345 |
| Oct 16, 2025 | 60.45 | 61.78 | 61.05 | 61.32 | 61.32 | 0.28% | 7,861 |
| Oct 15, 2025 | 61.53 | 61.55 | 60.55 | 61.15 | 61.15 | 0.14% | 5,775 |
| Oct 14, 2025 | 61.00 | 61.95 | 60.75 | 61.07 | 61.07 | -0.30% | 7,176 |
| Oct 13, 2025 | 61.00 | 61.55 | 60.50 | 61.25 | 61.25 | 1.03% | 30,355 |
| Oct 10, 2025 | 60.40 | 60.68 | 59.95 | 60.63 | 60.63 | 1.55% | 5,373 |
| Oct 9, 2025 | 59.53 | 60.20 | 59.45 | 59.70 | 59.70 | -0.67% | 8,042 |
| Oct 8, 2025 | 60.78 | 60.30 | 59.85 | 60.10 | 60.10 | -0.35% | 41,558 |
| Oct 7, 2025 | 60.25 | 60.45 | 59.90 | 60.31 | 60.31 | -0.22% | 89,251 |
| Oct 6, 2025 | 61.53 | 61.70 | 60.15 | 60.45 | 60.45 | -1.31% | 5,024 |
| Oct 3, 2025 | 62.30 | 62.35 | 61.13 | 61.25 | 61.25 | -1.57% | 182,518 |
| Oct 2, 2025 | 62.35 | 62.50 | 62.05 | 62.23 | 62.23 | -0.68% | 19,563 |
| Oct 1, 2025 | 63.10 | 62.95 | 61.85 | 62.65 | 62.65 | -0.42% | 284,675 |
| Sep 30, 2025 | 62.20 | 63.25 | 62.13 | 62.92 | 62.92 | 1.81% | 10,649 |
| Sep 29, 2025 | 61.53 | 62.40 | 61.18 | 61.80 | 61.80 | 0.21% | 12,109 |
| Sep 26, 2025 | 61.63 | 62.00 | 61.40 | 61.67 | 61.67 | -0.66% | 2,760 |
| Sep 25, 2025 | 62.58 | 62.70 | 61.70 | 62.08 | 62.08 | -0.94% | 4,138 |
| Sep 24, 2025 | 62.30 | 62.90 | 62.55 | 62.66 | 62.66 | 0.02% | 3,702 |
| Sep 23, 2025 | 63.00 | 63.43 | 62.65 | 62.65 | 62.65 | -0.16% | 59,914 |
| Sep 22, 2025 | 63.00 | 63.15 | 62.40 | 62.75 | 62.75 | 0.56% | 14,555 |
| Sep 19, 2025 | 63.30 | 63.35 | 62.40 | 62.40 | 62.40 | -1.58% | 10,235 |
| Sep 18, 2025 | 63.10 | 63.50 | 62.75 | 63.40 | 63.40 | 0.25% | 1,868 |
| Sep 17, 2025 | 62.83 | 63.50 | 62.30 | 63.24 | 63.24 | 0.51% | 12,948 |
| Sep 16, 2025 | 63.58 | 63.55 | 62.75 | 62.92 | 62.92 | -0.85% | 10,123 |
| Sep 15, 2025 | 62.53 | 64.00 | 62.75 | 63.46 | 63.46 | 0.54% | 10,245 |
| Sep 12, 2025 | 62.35 | 63.35 | 62.50 | 63.12 | 63.12 | 0.95% | 34,612 |
| Sep 11, 2025 | 62.35 | 62.84 | 61.85 | 62.52 | 62.52 | 0.18% | 42,075 |
| Sep 10, 2025 | 63.10 | 63.10 | 61.95 | 62.40 | 62.40 | -0.86% | 6,263 |
| Sep 9, 2025 | 62.53 | 63.50 | 62.78 | 62.95 | 62.95 | - | 9,465 |
| Sep 8, 2025 | 62.73 | 63.40 | 62.90 | 62.95 | 62.95 | 0.24% | 2,338 |
| Sep 5, 2025 | 63.15 | 63.40 | 62.35 | 62.80 | 62.80 | -0.48% | 27,334 |
| Sep 4, 2025 | 63.83 | 63.95 | 62.90 | 63.10 | 63.10 | 0.17% | 35,006 |
| Sep 3, 2025 | 64.83 | 63.60 | 62.75 | 62.99 | 62.99 | -0.52% | 12,743 |
| Sep 2, 2025 | 65.10 | 65.25 | 62.90 | 63.32 | 63.32 | -3.69% | 42,706 |