Distribuidora Internacional de Alimentación, S.A. (LON:0Q2F)
London · Delayed Price · Currency is GBP · Price in EUR 33.05
+0.44 (1.35%)
At close: Dec 5, 2025
LON:0Q2F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 33.33 | 33.40 | 33.00 | 33.20 | 33.20 | 0.45% | 1,989 |
| Dec 5, 2025 | 32.95 | 33.40 | 32.80 | 33.05 | 33.05 | 1.35% | 226 |
| Dec 4, 2025 | 32.25 | 32.90 | 31.95 | 32.61 | 32.61 | 1.75% | 3,785 |
| Dec 3, 2025 | 31.38 | 32.20 | 31.35 | 32.05 | 32.05 | 2.07% | 23 |
| Dec 2, 2025 | 30.75 | 31.65 | 30.70 | 31.40 | 31.40 | 2.11% | 9,404 |
| Dec 1, 2025 | 30.20 | 30.75 | 29.60 | 30.75 | 30.75 | 2.50% | 99 |
| Nov 28, 2025 | 29.23 | 30.10 | 29.50 | 30.00 | 30.00 | 2.04% | 146 |
| Nov 27, 2025 | 29.03 | 29.65 | 29.05 | 29.40 | 29.40 | 2.08% | 45 |
| Nov 26, 2025 | 28.90 | 28.85 | 28.60 | 28.80 | 28.80 | 1.95% | 30 |
| Nov 25, 2025 | 28.30 | 28.25 | 27.80 | 28.25 | 28.25 | 2.73% | 101 |
| Nov 24, 2025 | 27.28 | 27.75 | 27.35 | 27.50 | 27.50 | 0.73% | 5 |
| Nov 21, 2025 | 28.10 | 28.00 | 27.30 | 27.30 | 27.30 | -3.53% | 26 |
| Nov 20, 2025 | 28.00 | 28.50 | 27.95 | 28.30 | 28.30 | 1.80% | 2,776 |
| Nov 19, 2025 | 27.83 | 28.15 | 27.65 | 27.80 | 27.80 | -0.18% | 21 |
| Nov 18, 2025 | 28.55 | 28.55 | 27.15 | 27.85 | 27.85 | -1.59% | 102 |
| Nov 17, 2025 | 27.18 | 28.65 | 27.20 | 28.30 | 28.30 | 3.47% | 9 |
| Nov 14, 2025 | 27.38 | 27.55 | 27.00 | 27.35 | 27.35 | -1.62% | 4 |
| Nov 13, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | -0.36% | 1 |
| Nov 12, 2025 | 27.48 | 27.90 | 27.40 | 27.90 | 27.90 | 1.27% | 2 |
| Nov 11, 2025 | 27.18 | 27.65 | 27.05 | 27.55 | 27.55 | 0.92% | 3,930 |
| Nov 10, 2025 | 27.03 | 27.60 | 27.10 | 27.30 | 27.30 | 0.55% | 40 |
| Nov 7, 2025 | 27.43 | 27.35 | 26.80 | 27.15 | 27.15 | 1.12% | 21 |
| Nov 6, 2025 | 27.18 | 27.45 | 26.85 | 26.85 | 26.85 | -1.65% | 107 |
| Nov 5, 2025 | 28.15 | 28.00 | 27.20 | 27.30 | 27.30 | -0.73% | 1,354 |
| Nov 4, 2025 | 28.10 | 28.55 | 27.45 | 27.50 | 27.50 | -2.48% | 893 |
| Nov 3, 2025 | 29.03 | 28.95 | 28.20 | 28.20 | 28.20 | -0.53% | 8,445 |
| Oct 31, 2025 | 28.65 | 28.50 | 28.15 | 28.35 | 28.35 | -2.07% | 12 |
| Oct 30, 2025 | 29.03 | 29.40 | 28.85 | 28.95 | 28.95 | -0.17% | 10 |
| Oct 29, 2025 | 28.75 | 29.15 | 28.65 | 29.00 | 29.00 | 0.17% | 13 |
| Oct 28, 2025 | 27.28 | 29.05 | 27.30 | 28.95 | 28.95 | 5.66% | 370 |
| Oct 27, 2025 | 27.53 | 27.45 | 27.05 | 27.40 | 27.40 | 0.92% | 4 |
| Oct 24, 2025 | 27.28 | 27.35 | 27.15 | 27.15 | 27.15 | -0.91% | 20 |
| Oct 23, 2025 | 27.03 | 27.45 | 27.10 | 27.40 | 27.40 | -0.72% | 1 |
| Oct 22, 2025 | 27.63 | 27.60 | 27.35 | 27.60 | 27.60 | -0.18% | - |
| Oct 21, 2025 | 27.73 | 27.75 | 27.50 | 27.65 | 27.65 | 1.10% | 12 |
| Oct 20, 2025 | 28.05 | 27.65 | 27.10 | 27.35 | 27.35 | 0.74% | 31 |
| 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% | - |