Skip to main content
logo
Aedifica NV/SA (LON:0DKX)
London flag London · Delayed Price · Currency is GBP · Price in EUR
68.07
-0.09 (-0.13%)
At close: Aug 11, 2026

LON:0DKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202668.3569.5568.0068.0068.00-0.24%6,612
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
Jun 24, 202668.8870.4068.8070.4070.402.70%5,524
Jun 23, 202668.8868.8568.0568.5568.550.15%17,747
Jun 22, 202668.3568.9067.7068.4568.450.66%64,766
Jun 19, 202668.0068.4567.0068.0068.000.90%308,114
Jun 18, 202669.0068.8567.0067.3967.39-2.52%66,043
Jun 17, 202669.0069.5568.9569.1469.14-0.35%43,705
Jun 16, 202669.0069.9068.9369.3869.38-1.14%30,587
Jun 15, 202670.8871.6069.9070.1770.17-0.46%53,013
Jun 12, 202670.5370.8568.7070.5070.501.37%19,844
Jun 11, 202670.0070.4069.4069.5569.55-0.02%22,503
Jun 10, 202668.1570.1068.4569.5669.561.33%17,360
Jun 9, 202668.0568.6566.5568.6568.650.53%180,007
Jun 8, 202669.8868.7367.9068.2968.290.44%19,897
Jun 5, 202667.3568.1067.7067.9967.990.53%44,403
Jun 4, 202667.0068.0067.0567.6367.630.50%24,273
Jun 3, 202667.2568.8066.0567.3067.30-0.38%18,260