Aedifica NV/SA (LON:0DKX)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 64.68
-0.42 (-0.65%)
At close: Nov 6, 2026
LON:0DKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 65.00 | 65.65 | 64.50 | 64.68 | 64.68 | -0.65% | 15,864 |
| Nov 5, 2026 | 65.88 | 66.25 | 64.85 | 65.10 | 65.10 | -0.31% | 28,687 |
| Nov 4, 2026 | 64.40 | 65.38 | 64.40 | 65.30 | 65.30 | 1.32% | 29,010 |
| Nov 3, 2026 | 64.45 | 64.85 | 64.25 | 64.45 | 64.45 | 0.08% | 14,994 |
| Nov 2, 2026 | 63.00 | 64.40 | 63.20 | 64.40 | 64.40 | 1.34% | 3,244 |
| Oct 30, 2026 | 63.45 | 63.60 | 63.10 | 63.55 | 63.55 | 0.39% | 8,854 |
| Oct 29, 2026 | 63.30 | 63.65 | 62.95 | 63.30 | 63.30 | 0.64% | 3,965 |
| Oct 28, 2026 | 62.30 | 63.00 | 62.35 | 62.90 | 62.90 | -0.40% | 5,014 |
| Oct 27, 2026 | 63.05 | 63.55 | 63.00 | 63.15 | 63.15 | 0.08% | 6,386 |
| Oct 26, 2026 | 63.10 | 63.70 | 63.10 | 63.10 | 63.10 | -0.63% | 7,644 |
| Oct 23, 2026 | 63.53 | 63.90 | 63.10 | 63.50 | 63.50 | 0.40% | 17,467 |
| Oct 22, 2026 | 63.35 | 63.30 | 62.63 | 63.25 | 63.25 | 0.17% | 80,947 |
| Oct 21, 2026 | 62.78 | 63.75 | 62.80 | 63.14 | 63.14 | 0.87% | 18,471 |
| Oct 20, 2026 | 62.35 | 62.95 | 61.90 | 62.60 | 62.60 | -0.08% | 4,518 |
| Oct 19, 2026 | 63.00 | 63.23 | 62.25 | 62.65 | 62.65 | -0.48% | 8,874 |
| Oct 16, 2026 | 62.88 | 63.15 | 62.70 | 62.95 | 62.95 | -0.08% | 3,371 |
| Oct 15, 2026 | 62.88 | 63.55 | 62.80 | 63.00 | 63.00 | 1.12% | 127,381 |
| Oct 14, 2026 | 61.88 | 62.90 | 61.90 | 62.30 | 62.30 | 0.48% | 77,565 |
| Oct 13, 2026 | 61.83 | 62.10 | 61.55 | 62.00 | 62.00 | 1.39% | 2,511 |
| Oct 12, 2026 | 61.00 | 61.40 | 61.05 | 61.15 | 61.15 | 0.33% | 17,983 |
| Oct 9, 2026 | 61.25 | 61.50 | 60.78 | 60.95 | 60.95 | 0.49% | 157,709 |
| Oct 8, 2026 | 61.53 | 61.60 | 60.55 | 60.65 | 60.65 | -1.54% | 3,146 |
| Oct 7, 2026 | 62.20 | 62.40 | 61.60 | 61.60 | 61.60 | -0.56% | 7,350 |
| Oct 6, 2026 | 61.88 | 62.20 | 61.70 | 61.95 | 61.95 | 1.06% | 2,825 |
| Oct 5, 2026 | 61.00 | 61.50 | 60.40 | 61.30 | 61.30 | -0.08% | 7,384 |
| Oct 2, 2026 | 62.00 | 62.00 | 61.25 | 61.35 | 61.35 | -1.37% | 6,795 |
| Oct 1, 2026 | 63.30 | 63.50 | 61.90 | 62.20 | 62.20 | -2.28% | 15,922 |
| Sep 30, 2026 | 64.53 | 65.35 | 63.65 | 63.65 | 63.65 | -0.93% | 5,622 |
| Sep 29, 2026 | 64.15 | 64.55 | 64.10 | 64.25 | 64.25 | -0.16% | 7,142 |
| Sep 28, 2026 | 64.53 | 65.10 | 64.30 | 64.35 | 64.35 | -0.39% | 39,232 |
| Sep 25, 2026 | 64.73 | 65.45 | 64.50 | 64.60 | 64.60 | -0.54% | 44,229 |
| Sep 24, 2026 | 65.20 | 65.60 | 64.95 | 64.95 | 64.95 | -0.86% | 10,709 |
| Sep 23, 2026 | 66.00 | 66.40 | 65.50 | 65.51 | 65.51 | -1.11% | 8,411 |
| Sep 22, 2026 | 65.30 | 66.30 | 65.45 | 66.25 | 66.25 | 0.76% | 23,040 |
| Sep 21, 2026 | 65.73 | 66.00 | 64.95 | 65.75 | 65.75 | -0.34% | 28,234 |
| Sep 18, 2026 | 65.53 | 66.15 | 65.58 | 65.98 | 65.98 | -0.14% | 6,497 |
| Sep 17, 2026 | 66.00 | 66.40 | 65.75 | 66.07 | 66.07 | -0.35% | 5,967 |
| Sep 16, 2026 | 66.10 | 66.50 | 66.00 | 66.30 | 66.30 | 0.81% | 267,977 |
| Sep 15, 2026 | 65.58 | 66.00 | 65.05 | 65.77 | 65.77 | -0.05% | 370,345 |
| Sep 14, 2026 | 65.68 | 66.40 | 65.45 | 65.80 | 65.80 | -0.08% | 12,652 |
| Sep 11, 2026 | 65.53 | 66.35 | 65.55 | 65.86 | 65.85 | -0.69% | 6,381 |
| Sep 10, 2026 | 66.00 | 66.75 | 65.80 | 66.31 | 66.31 | -0.24% | 13,507 |
| Sep 9, 2026 | 67.35 | 67.40 | 66.10 | 66.48 | 66.48 | -0.43% | 28,993 |
| Sep 8, 2026 | 67.25 | 67.35 | 66.55 | 66.77 | 66.77 | -0.91% | 13,305 |
| Sep 7, 2026 | 67.05 | 67.50 | 66.85 | 67.38 | 67.38 | -0.64% | 7,917 |
| Sep 4, 2026 | 67.78 | 68.85 | 67.25 | 67.81 | 67.81 | 0.89% | 242,179 |
| Sep 3, 2026 | 66.53 | 67.65 | 66.50 | 67.21 | 67.21 | 0.26% | 104,400 |
| Sep 2, 2026 | 68.10 | 68.50 | 66.40 | 67.04 | 67.04 | -1.55% | 10,107 |
| Sep 1, 2026 | 67.53 | 68.30 | 66.60 | 68.10 | 68.10 | 0.33% | 51,443 |
| Aug 31, 2026 | 68.40 | 68.50 | 67.65 | 67.88 | 67.88 | -0.62% | 4,246 |