Skip to main content
logo
Aedifica NV/SA (LON:0DKX)
London flag London · Delayed Price · Currency is GBP · Price in EUR
67.04
-1.06 (-1.55%)
At close: Sep 2, 2026

LON:0DKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202668.3068.5066.4066.7366.73-2.02%8,507
Sep 1, 202667.5368.3066.6068.1068.100.33%51,443
Aug 31, 202668.4068.5067.6567.8867.88-0.62%4,246
Aug 28, 202668.1069.8068.0568.3068.30-18,314
Aug 27, 202668.7368.9568.0568.3068.30-1.03%25,568
Aug 26, 202669.0069.5068.8069.0169.01-0.36%18,281
Aug 25, 202669.3569.3569.0569.2669.260.31%69,626
Aug 24, 202668.2569.2568.2569.0569.041.22%11,096
Aug 21, 202667.0568.4067.6068.2268.210.46%20,363
Aug 20, 202666.6868.1066.9067.9067.901.12%8,614
Aug 19, 202666.7867.2566.5567.1567.15-0.14%32,425
Aug 18, 202667.3067.3566.9067.2467.240.29%2,405
Aug 17, 202667.6367.8067.0067.0567.05-1.69%4,311
Aug 14, 202668.3068.2567.7568.2068.20-0.12%4,915
Aug 13, 202668.1068.5068.0068.2868.280.22%12,052
Aug 12, 202667.9368.2567.7568.1368.130.08%44,794
Aug 11, 202668.3569.5568.0068.0768.07-0.13%6,749
Aug 10, 202668.7869.0068.0568.1668.16-1.34%6,625
Aug 7, 202669.3069.5068.6569.0969.09-0.79%11,209
Aug 6, 202669.0070.1069.3069.6469.64-0.16%9,351
Aug 5, 202669.3069.9069.2569.7569.75-0.36%199,203
Aug 4, 202670.0070.1069.6070.0070.000.02%4,157
Aug 3, 202670.0070.7069.3069.9969.99-0.37%12,143
Jul 31, 202670.5871.6070.2070.2570.25-0.93%41,111
Jul 30, 202671.5371.7070.7070.9170.91-0.07%19,311
Jul 29, 202671.7871.7570.6570.9670.96-0.41%11,153
Jul 28, 202670.7871.6570.6571.2571.250.91%132,268
Jul 27, 202670.0070.9068.0070.6070.600.72%16,462
Jul 24, 202669.7870.6069.5570.1070.10-0.37%6,306
Jul 23, 202670.1571.1570.0070.3670.36-0.55%4,774
Jul 22, 202669.8870.8069.3570.7570.751.22%7,257
Jul 21, 202669.8870.3069.7069.9069.90-0.78%8,567
Jul 20, 202669.8370.5069.6070.4570.450.27%7,335
Jul 17, 202670.0070.7068.0570.2670.261.39%205,941
Jul 16, 202669.5369.8568.5569.3069.300.73%6,512
Jul 15, 202670.0069.2068.3568.8068.80-0.36%10,740
Jul 14, 202668.5369.2568.0569.0569.050.04%268,813
Jul 13, 202669.1069.5568.8869.0269.02-0.89%11,451
Jul 10, 202669.9370.4069.3569.6469.640.61%13,625
Jul 9, 202670.8869.4568.9069.2269.220.45%4,152
Jul 8, 202669.5869.9568.5568.9168.91-1.76%17,076
Jul 7, 202669.3070.6069.2070.1470.141.39%87,268
Jul 6, 202669.7370.0069.1069.1869.18-1.07%18,582
Jul 3, 202669.6870.1869.6069.9369.93-0.41%9,211
Jul 2, 202670.3070.7069.6570.2170.21-0.27%19,538
Jul 1, 202671.5370.8070.1070.4070.40-0.28%8,269
Jun 30, 202671.3571.9070.3570.6070.60-1.81%23,866
Jun 29, 202671.2572.1571.3571.9071.901.20%49,476
Jun 26, 202671.0071.9070.6071.0571.050.36%24,727
Jun 25, 202669.4571.1070.2570.7970.790.56%12,368