Aedifica NV/SA (LON:0DKX)
London · Delayed Price · Currency is GBP · Price in EUR 64.60
-0.35 (-0.54%)
At close: Sep 25, 2026
LON:0DKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 68.10 | 69.80 | 68.05 | 68.30 | 68.30 | - | 18,314 |
| Aug 27, 2026 | 68.73 | 68.95 | 68.05 | 68.30 | 68.30 | -1.03% | 25,568 |
| Aug 26, 2026 | 69.00 | 69.50 | 68.80 | 69.01 | 69.01 | -0.36% | 18,281 |
| Aug 25, 2026 | 69.35 | 69.35 | 69.05 | 69.26 | 69.26 | 0.31% | 69,626 |
| Aug 24, 2026 | 68.25 | 69.25 | 68.25 | 69.05 | 69.04 | 1.22% | 11,096 |
| Aug 21, 2026 | 67.05 | 68.40 | 67.60 | 68.22 | 68.21 | 0.46% | 20,363 |
| Aug 20, 2026 | 66.68 | 68.10 | 66.90 | 67.90 | 67.90 | 1.12% | 8,614 |
| Aug 19, 2026 | 66.78 | 67.25 | 66.55 | 67.15 | 67.15 | -0.14% | 32,425 |
| Aug 18, 2026 | 67.30 | 67.35 | 66.90 | 67.24 | 67.24 | 0.29% | 2,405 |
| Aug 17, 2026 | 67.63 | 67.80 | 67.00 | 67.05 | 67.05 | -1.69% | 4,311 |
| Aug 14, 2026 | 68.30 | 68.25 | 67.75 | 68.20 | 68.20 | -0.12% | 4,915 |
| Aug 13, 2026 | 68.10 | 68.50 | 68.00 | 68.28 | 68.28 | 0.22% | 12,052 |
| Aug 12, 2026 | 67.93 | 68.25 | 67.75 | 68.13 | 68.13 | 0.08% | 44,794 |
| Aug 11, 2026 | 68.35 | 69.55 | 68.00 | 68.07 | 68.07 | -0.13% | 6,749 |
| Aug 10, 2026 | 68.78 | 69.00 | 68.05 | 68.16 | 68.16 | -1.34% | 6,625 |
| Aug 7, 2026 | 69.30 | 69.50 | 68.65 | 69.09 | 69.09 | -0.79% | 11,209 |
| Aug 6, 2026 | 69.00 | 70.10 | 69.30 | 69.64 | 69.64 | -0.16% | 9,351 |
| Aug 5, 2026 | 69.30 | 69.90 | 69.25 | 69.75 | 69.75 | -0.36% | 199,203 |
| Aug 4, 2026 | 70.00 | 70.10 | 69.60 | 70.00 | 70.00 | 0.02% | 4,157 |
| Aug 3, 2026 | 70.00 | 70.70 | 69.30 | 69.99 | 69.99 | -0.37% | 12,143 |
| Jul 31, 2026 | 70.58 | 71.60 | 70.20 | 70.25 | 70.25 | -0.93% | 41,111 |
| Jul 30, 2026 | 71.53 | 71.70 | 70.70 | 70.91 | 70.91 | -0.07% | 19,311 |
| Jul 29, 2026 | 71.78 | 71.75 | 70.65 | 70.96 | 70.96 | -0.41% | 11,153 |
| Jul 28, 2026 | 70.78 | 71.65 | 70.65 | 71.25 | 71.25 | 0.91% | 132,268 |
| Jul 27, 2026 | 70.00 | 70.90 | 68.00 | 70.60 | 70.60 | 0.72% | 16,462 |
| Jul 24, 2026 | 69.78 | 70.60 | 69.55 | 70.10 | 70.10 | -0.37% | 6,306 |
| Jul 23, 2026 | 70.15 | 71.15 | 70.00 | 70.36 | 70.36 | -0.55% | 4,774 |
| Jul 22, 2026 | 69.88 | 70.80 | 69.35 | 70.75 | 70.75 | 1.22% | 7,257 |
| Jul 21, 2026 | 69.88 | 70.30 | 69.70 | 69.90 | 69.90 | -0.78% | 8,567 |
| Jul 20, 2026 | 69.83 | 70.50 | 69.60 | 70.45 | 70.45 | 0.27% | 7,335 |
| Jul 17, 2026 | 70.00 | 70.70 | 68.05 | 70.26 | 70.26 | 1.39% | 205,941 |