Distribuidora Internacional de Alimentación, S.A. (LON:0Q2F)
London · Delayed Price · Currency is GBP · Price in EUR 25.00
-0.90 (-3.47%)
At close: Sep 12, 2025
LON:0Q2F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 26.70 | 27.05 | 26.00 | 26.00 | 26.00 | -3.70% | 14 |
| Aug 7, 2025 | 27.58 | 27.65 | 26.85 | 27.00 | 27.00 | -1.82% | 17 |
| Aug 6, 2025 | 27.08 | 27.50 | 26.85 | 27.50 | 27.50 | 2.80% | 68 |
| Aug 5, 2025 | 26.50 | 26.95 | 26.15 | 26.75 | 26.75 | 3.08% | 625 |
| Aug 4, 2025 | 27.53 | 27.55 | 25.95 | 25.95 | 25.95 | -6.20% | 146 |
| Aug 1, 2025 | 28.80 | 28.70 | 27.35 | 27.67 | 27.67 | -3.97% | 2,021 |
| Jul 31, 2025 | 28.60 | 28.85 | 28.60 | 28.81 | 28.81 | 0.73% | 2,018 |
| Jul 30, 2025 | 28.90 | 28.95 | 28.60 | 28.60 | 28.60 | -1.38% | 5 |
| Jul 29, 2025 | 29.33 | 29.25 | 28.80 | 29.00 | 29.00 | -1.10% | 2,001 |
| Jul 28, 2025 | 29.93 | 29.80 | 29.20 | 29.32 | 29.32 | 0.76% | 1,045 |
| Jul 25, 2025 | 28.85 | 29.30 | 29.00 | 29.10 | 29.10 | -0.68% | 23 |
| Jul 24, 2025 | 29.08 | 29.30 | 29.15 | 29.30 | 29.30 | 0.34% | 18 |
| Jul 23, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -1.02% | 20 |
| Jul 22, 2025 | 30.80 | 30.80 | 29.50 | 29.50 | 29.50 | -1.99% | 5 |
| Jul 21, 2025 | 29.48 | 31.15 | 29.80 | 30.10 | 30.10 | 1.69% | 122 |
| Jul 18, 2025 | 29.38 | 29.90 | 29.40 | 29.60 | 29.60 | 1.89% | 2,550 |
| Jul 17, 2025 | 29.18 | 29.25 | 28.85 | 29.05 | 29.05 | - | 31 |
| Jul 16, 2025 | 28.45 | 29.05 | 28.45 | 29.05 | 29.05 | 0.69% | 1 |
| Jul 15, 2025 | 28.95 | 29.05 | 28.55 | 28.85 | 28.85 | 1.05% | 17 |
| Jul 14, 2025 | 28.60 | 29.15 | 28.55 | 28.55 | 28.55 | -0.35% | 38 |
| Jul 11, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | - |
| Jul 10, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.87% | - |
| Jul 9, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 3.03% | - |
| Jul 8, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.18% | - |