Aedifica SA (GB:0DKX)
LSE:0DKX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
73.40
74.75
71.95
73.51
73.51
+0.70%
7,333
0.13
Apr 09, 2026
73.00
73.30
72.40
73.00
73.00
+0.22%
75,545
1.40
Apr 08, 2026
71.00
73.25
71.05
72.84
72.84
+2.02%
30,722
0.57
Apr 07, 2026
71.73
72.00
70.80
71.39
71.39
+0.30%
9,726
0.18
Apr 06, 2026
71.18
71.75
69.50
71.18
71.18
0.00%
0
0.00
Apr 03, 2026
71.18
71.75
69.50
71.18
71.18
0.00%
0
0.00
Apr 02, 2026
70.25
71.75
69.50
71.18
71.18
-0.15%
26,923
0.47
Apr 01, 2026
71.53
71.45
70.00
71.29
71.29
+2.24%
40,292
0.71
Mar 31, 2026
69.40
70.05
69.30
69.73
69.73
+1.67%
20,038
0.36
Mar 30, 2026
67.93
69.30
68.15
68.58
68.58
+1.10%
18,211
0.33
Mar 27, 2026
67.78
68.40
67.40
67.84
67.84
-0.58%
25,858
0.47
Mar 26, 2026
69.00
69.20
67.85
68.24
68.24
-2.65%
28,517
0.52
Mar 25, 2026
68.68
71.65
68.55
70.10
70.10
+0.58%
81,262
1.51
Mar 24, 2026
67.53
70.20
69.10
69.69
69.69
-0.56%
18,884
0.35
Mar 23, 2026
66.68
70.83
67.90
70.08
70.08
-1.81%
18,723
0.35
Mar 20, 2026
71.58
72.75
70.10
71.37
71.37
-1.47%
61,943
1.17
Mar 19, 2026
72.73
73.85
71.95
72.44
72.44
-1.70%
34,559
0.65
Mar 18, 2026
74.05
74.45
73.50
73.69
73.69
+0.33%
306,470
6.31
Mar 17, 2026
73.53
74.10
73.25
73.45
73.45
-0.07%
18,866
0.37
Mar 16, 2026
72.40
73.70
72.10
73.50
73.50
+0.61%
36,408
0.70
Mar 13, 2026
71.88
73.40
71.95
73.05
73.05
+2.27%
17,280
0.33
Mar 12, 2026
70.20
71.70
70.40
71.43
71.43
+0.77%
93,385
1.81
Mar 11, 2026
71.53
72.05
70.45
70.89
70.89
-2.35%
21,746
0.42
Mar 10, 2026
72.00
72.90
71.90
72.59
72.59
+2.13%
9,807
0.19
Mar 09, 2026
71.40
71.95
70.35
71.08
71.08
-0.88%
12,683
0.25
Mar 06, 2026
71.00
72.30
71.00
71.71
71.71
-1.00%
117,057
2.36
Mar 05, 2026
73.10
72.95
71.30
72.43
72.43
-2.12%
60,636
1.22
Mar 04, 2026
74.00
74.95
72.30
74.01
74.01
-3.39%
59,543
1.21
Mar 03, 2026
76.68
77.20
76.00
76.60
76.60
-1.45%
98,955
2.06
Mar 02, 2026
76.25
78.35
75.00
77.73
77.73
-1.51%
14,170
0.29
Feb 27, 2026
78.78
79.15
78.05
78.92
78.92
+0.98%
30,658
0.63
Feb 26, 2026
77.00
78.40
77.25
78.15
78.15
+0.52%
23,685
0.49
Feb 25, 2026
78.20
78.30
76.98
77.75
77.75
+0.31%
30,726
0.64
Feb 24, 2026
76.68
78.40
77.10
77.51
77.51
+0.92%
158,103
3.41
Feb 23, 2026
77.53
77.75
76.40
76.80
76.80
-0.77%
66,073
1.46
Feb 20, 2026
78.88
78.50
76.88
77.40
77.40
-1.98%
50,187
1.13
Feb 19, 2026
78.58
79.30
77.80
78.96
78.96
-0.65%
7,911
0.18
Feb 18, 2026
78.63
80.00
78.45
79.48
79.48
+1.59%
102,464
2.38
Feb 17, 2026
75.63
78.70
77.35
78.24
78.24
+1.79%
67,433
1.59
Feb 16, 2026
77.05
77.75
76.73
77.42
77.42
+0.73%
56,304
1.35
Feb 13, 2026
75.35
78.05
75.45
76.86
76.86
+2.40%
160,158
3.94
Feb 12, 2026
75.00
75.85
73.95
75.06
75.06
-1.17%
67,970
1.58
Feb 11, 2026
75.53
76.20
75.25
75.95
75.95
+1.54%
15,308
0.35
Feb 10, 2026
74.68
75.35
74.50
74.79
74.79
+0.53%
35,748
0.82
Feb 09, 2026
74.73
75.05
73.90
74.40
74.40
-0.66%
7,673
0.17
Feb 06, 2026
74.53
75.30
74.10
74.90
74.90
+2.05%
24,390
0.55
Feb 05, 2026
74.53
74.50
73.00
73.40
73.40
-1.62%
80,648
1.87
Feb 04, 2026
74.53
74.95
74.25
74.61
74.61
+0.84%
39,765
0.93
Feb 03, 2026
73.68
74.45
73.85
73.99
73.99
+0.14%
138,226
3.35
Feb 02, 2026
74.00
74.50
73.80
73.89
73.89
-0.57%
29,413
0.72
Rows: