Distribuidora Internacional de Alimentación, S.A. (LON:0Q2F)
London · Delayed Price · Currency is GBP · Price in EUR 27.30
+1.20 (4.60%)
At close: Oct 15, 2025
LON:0Q2F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 28.00 | 28.00 | 27.15 | 27.15 | 27.15 | -2.69% | 70 |
| Oct 16, 2025 | 27.58 | 28.00 | 27.05 | 27.90 | 27.90 | 2.20% | 108 |
| Oct 15, 2025 | 26.50 | 27.30 | 26.40 | 27.30 | 27.30 | 4.60% | 10 |
| Oct 14, 2025 | 26.35 | 26.95 | 26.10 | 26.10 | 26.10 | -2.43% | 87 |
| Oct 13, 2025 | 27.08 | 26.95 | 26.75 | 26.75 | 26.75 | -0.19% | 38 |
| Oct 10, 2025 | 26.85 | 27.20 | 26.75 | 26.80 | 26.80 | -0.56% | 21 |
| Oct 9, 2025 | 27.13 | 27.05 | 26.85 | 26.95 | 26.95 | -0.55% | 22 |
| Oct 8, 2025 | 26.80 | 27.10 | 26.75 | 27.10 | 27.10 | 2.85% | 1,273 |
| Oct 7, 2025 | 27.08 | 27.15 | 26.35 | 26.35 | 26.35 | -0.19% | 33 |
| Oct 6, 2025 | 25.78 | 26.80 | 25.80 | 26.40 | 26.40 | 2.52% | 395 |
| Oct 3, 2025 | 25.08 | 26.15 | 25.10 | 25.75 | 25.75 | 3.41% | 638 |
| Oct 2, 2025 | 23.78 | 24.95 | 23.80 | 24.90 | 24.90 | 4.18% | 11 |
| Oct 1, 2025 | 24.35 | 24.40 | 23.90 | 23.90 | 23.90 | -1.44% | 15 |
| Sep 30, 2025 | 24.00 | 24.25 | 23.90 | 24.25 | 24.25 | 1.89% | - |
| Sep 29, 2025 | 23.78 | 23.85 | 23.65 | 23.80 | 23.80 | - | 21 |
| Sep 26, 2025 | 24.35 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 4 |
| Sep 25, 2025 | 24.10 | 24.25 | 23.90 | 24.00 | 24.00 | -1.23% | 5 |
| Sep 24, 2025 | 24.30 | 24.40 | 24.20 | 24.30 | 24.30 | - | 2 |
| Sep 23, 2025 | 24.35 | 24.60 | 24.30 | 24.30 | 24.30 | -0.82% | 12 |
| Sep 22, 2025 | 24.65 | 24.70 | 24.40 | 24.50 | 24.50 | -1.21% | 54 |
| Sep 19, 2025 | 24.70 | 25.00 | 24.75 | 24.80 | 24.80 | -0.40% | 4,076 |
| Sep 18, 2025 | 25.03 | 24.95 | 24.75 | 24.90 | 24.90 | 0.61% | 20 |
| Sep 17, 2025 | 24.80 | 25.05 | 24.60 | 24.75 | 24.75 | -0.80% | 96 |
| Sep 16, 2025 | 24.90 | 25.20 | 24.80 | 24.95 | 24.95 | -0.80% | 96 |
| Sep 15, 2025 | 25.08 | 25.40 | 24.90 | 25.15 | 25.15 | 0.60% | 53 |
| Sep 12, 2025 | 25.88 | 25.85 | 25.00 | 25.00 | 25.00 | -3.47% | 10 |
| Sep 11, 2025 | 25.63 | 25.90 | 25.60 | 25.90 | 25.90 | 0.39% | 4 |
| Sep 10, 2025 | 26.20 | 26.15 | 25.65 | 25.80 | 25.80 | -0.77% | 22 |
| Sep 9, 2025 | 25.63 | 26.00 | 25.65 | 26.00 | 26.00 | 0.39% | 13 |
| Sep 8, 2025 | 26.20 | 26.10 | 25.60 | 25.90 | 25.90 | 0.78% | 14 |
| Sep 5, 2025 | 24.95 | 25.70 | 24.95 | 25.70 | 25.70 | 3.01% | 24 |
| Sep 4, 2025 | 25.03 | 25.30 | 24.95 | 24.95 | 24.95 | -0.40% | 17 |
| Sep 3, 2025 | 24.50 | 25.05 | 23.15 | 25.05 | 25.05 | 1.42% | 163 |
| Sep 2, 2025 | 25.03 | 25.10 | 24.60 | 24.70 | 24.70 | -1.20% | 13 |
| Sep 1, 2025 | 25.03 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | 35 |
| Aug 29, 2025 | 25.23 | 25.50 | 25.05 | 25.40 | 25.40 | - | 4 |
| Aug 28, 2025 | 25.38 | 25.50 | 25.20 | 25.40 | 25.40 | -0.78% | 2 |
| Aug 27, 2025 | 25.53 | 25.85 | 25.45 | 25.60 | 25.60 | -0.19% | 40 |
| Aug 26, 2025 | 26.20 | 26.20 | 25.60 | 25.65 | 25.65 | -0.97% | 2 |
| Aug 25, 2025 | 25.20 | 25.90 | 24.95 | 25.90 | 25.90 | 2.47% | 1 |
| Aug 22, 2025 | 25.18 | 25.35 | 25.05 | 25.28 | 25.28 | 1.71% | 18 |
| Aug 21, 2025 | 24.75 | 24.90 | 24.75 | 24.85 | 24.85 | - | 158 |
| Aug 20, 2025 | 25.48 | 25.50 | 24.85 | 24.85 | 24.85 | -2.55% | 4 |
| Aug 19, 2025 | 25.43 | 25.65 | 25.40 | 25.50 | 25.50 | 0.39% | 3 |
| Aug 18, 2025 | 25.13 | 25.80 | 25.00 | 25.40 | 25.40 | 1.60% | 2,362 |
| Aug 15, 2025 | 25.58 | 26.10 | 24.90 | 25.00 | 25.00 | -2.72% | 46 |
| Aug 14, 2025 | 26.20 | 26.30 | 25.70 | 25.70 | 25.70 | -1.91% | 9 |
| Aug 13, 2025 | 26.25 | 26.55 | 26.20 | 26.20 | 26.20 | 0.38% | 10 |
| Aug 12, 2025 | 25.78 | 26.50 | 25.95 | 26.10 | 26.10 | 0.58% | 13 |
| Aug 11, 2025 | 26.05 | 26.80 | 25.95 | 25.95 | 25.95 | -0.19% | 16 |