Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Aedifica NV/SA (0DKX.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

99.70

+0.05

(+0.05%)

At close: 08:01AM BST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	62.72	62.95	61.85	62.33	62.33	5,069
02 May 2024	60.53	62.50	60.20	62.30	62.30	2,985
01 May 2024	-	-	-	-	-	-
30 Apr 2024	61.53	62.00	60.15	60.75	60.75	6,892
29 Apr 2024	60.30	61.70	60.25	60.75	60.75	2,430
26 Apr 2024	58.72	60.40	59.40	60.23	60.23	6,849
25 Apr 2024	59.53	60.25	58.90	59.31	59.31	7,614
24 Apr 2024	60.92	61.00	59.60	59.83	59.83	20,021
23 Apr 2024	60.53	60.85	60.00	60.51	60.51	42,399
22 Apr 2024	58.92	60.55	59.40	59.80	59.80	31,578
19 Apr 2024	58.10	58.65	58.00	58.26	58.26	19,907
18 Apr 2024	57.30	57.85	57.40	57.73	57.73	10,895
17 Apr 2024	57.72	57.90	57.10	57.35	57.35	46,079
16 Apr 2024	59.00	57.85	57.00	57.60	57.60	51,815
15 Apr 2024	58.35	58.70	58.00	58.34	58.34	11,161
12 Apr 2024	58.15	59.25	58.29	58.29	58.29	8,692
11 Apr 2024	57.78	58.90	57.45	57.85	57.85	20,907
10 Apr 2024	59.63	60.30	57.90	59.32	59.32	39,512
09 Apr 2024	58.58	59.70	58.55	59.25	59.25	18,426
08 Apr 2024	58.25	58.75	57.35	58.65	58.65	20,441
05 Apr 2024	58.92	58.00	57.15	57.83	57.83	26,154
04 Apr 2024	57.30	58.25	56.50	57.41	57.41	53,026
03 Apr 2024	56.92	57.00	56.05	56.50	56.50	13,836
02 Apr 2024	57.25	57.35	56.25	56.87	56.87	83,900
28 Mar 2024	56.00	57.10	55.85	56.95	56.95	18,505
27 Mar 2024	55.25	56.20	55.10	55.95	55.95	8,505
26 Mar 2024	55.30	55.55	54.85	55.29	55.29	10,736
25 Mar 2024	54.78	55.30	54.40	55.20	55.20	10,865
22 Mar 2024	55.00	54.75	53.85	54.24	54.24	12,816
21 Mar 2024	53.00	54.20	53.33	53.61	53.61	20,699
20 Mar 2024	52.35	52.50	52.00	52.28	52.28	22,503
19 Mar 2024	52.49	52.85	51.85	52.22	52.22	9,636
18 Mar 2024	52.29	52.90	52.45	52.56	52.56	6,614
15 Mar 2024	52.10	53.20	52.00	52.13	52.13	21,264
14 Mar 2024	54.15	53.65	52.50	52.98	52.98	16,904
13 Mar 2024	53.00	53.40	52.80	53.03	53.03	12,271
12 Mar 2024	54.00	53.80	52.90	53.24	53.24	75,538
11 Mar 2024	53.20	53.95	53.20	53.56	53.56	13,276
08 Mar 2024	52.49	53.35	51.75	52.76	52.76	10,805
07 Mar 2024	52.35	53.40	51.95	52.36	52.36	15,166
06 Mar 2024	53.00	53.60	52.30	52.59	52.59	91,885
05 Mar 2024	52.35	52.95	52.05	52.05	52.05	18,982
04 Mar 2024	53.63	53.55	51.80	52.40	52.40	32,797
01 Mar 2024	53.45	53.91	52.65	53.18	53.18	53,540
29 Feb 2024	52.92	53.75	52.59	52.78	52.78	20,579
28 Feb 2024	54.78	54.75	52.45	53.24	53.24	16,557
27 Feb 2024	54.72	55.20	54.50	54.88	54.88	8,896
26 Feb 2024	56.00	55.70	54.50	54.60	54.60	8,109
23 Feb 2024	56.25	56.20	55.50	55.58	55.58	16,433
22 Feb 2024	55.53	56.70	54.90	55.98	55.98	24,917
21 Feb 2024	55.58	56.55	55.25	55.31	55.31	20,564
20 Feb 2024	55.15	55.60	54.55	54.92	54.92	8,415
19 Feb 2024	55.78	56.50	55.10	55.40	55.40	7,200
16 Feb 2024	56.40	56.55	55.55	55.81	55.81	3,815
15 Feb 2024	55.00	56.20	55.15	56.01	56.01	8,227
14 Feb 2024	54.92	55.65	54.80	55.14	55.14	24,432
13 Feb 2024	55.88	56.40	54.60	55.45	55.45	5,436
12 Feb 2024	55.35	56.35	55.10	56.10	56.10	48,939
09 Feb 2024	56.00	56.70	54.85	54.99	54.99	8,070
08 Feb 2024	56.00	56.65	55.90	56.12	56.12	43,219
07 Feb 2024	56.88	57.00	55.94	56.65	56.65	3,802
06 Feb 2024	57.00	57.50	56.60	56.64	56.64	14,422
05 Feb 2024	57.67	58.15	57.25	57.43	57.43	44,470
02 Feb 2024	59.00	60.00	57.79	59.59	59.59	5,442
01 Feb 2024	59.10	59.85	57.75	58.40	58.40	7,877
31 Jan 2024	59.53	60.85	59.65	60.09	60.09	14,484
30 Jan 2024	59.63	60.25	59.49	59.54	59.54	8,863
29 Jan 2024	59.30	59.60	58.15	58.67	58.67	3,006
26 Jan 2024	58.00	59.00	57.70	58.82	58.82	37,281
25 Jan 2024	59.05	58.55	57.80	58.34	58.34	19,892
24 Jan 2024	57.00	59.10	58.35	58.64	58.64	35,011
23 Jan 2024	58.72	59.40	57.85	58.59	58.59	27,579
22 Jan 2024	59.63	59.75	58.10	58.61	58.61	52,266
19 Jan 2024	59.00	59.50	58.25	58.32	58.32	23,945
18 Jan 2024	59.63	59.91	58.75	59.24	59.24	46,909
17 Jan 2024	61.30	61.45	59.20	60.52	60.52	22,819
16 Jan 2024	62.00	62.75	61.90	62.21	62.21	34,323
15 Jan 2024	63.30	63.45	62.51	62.99	62.99	10,415
12 Jan 2024	61.35	62.95	60.80	62.66	62.66	18,519
11 Jan 2024	61.63	61.85	60.60	61.27	61.27	12,983
10 Jan 2024	61.40	62.55	61.50	61.99	61.99	12,465
09 Jan 2024	62.10	62.00	61.05	61.35	61.35	9,226
08 Jan 2024	61.40	62.35	60.95	61.47	61.47	6,295
05 Jan 2024	61.67	62.60	61.15	62.11	62.11	9,491
04 Jan 2024	61.67	63.20	62.25	62.84	62.84	8,870
03 Jan 2024	65.00	63.80	61.65	62.35	62.35	5,964
02 Jan 2024	64.00	64.15	63.30	63.98	63.98	26,647
29 Dec 2023	64.53	64.65	63.50	63.67	63.67	14,976
28 Dec 2023	65.30	65.05	64.40	65.05	65.05	10,772
27 Dec 2023	63.45	65.15	63.90	65.06	65.06	7,238
22 Dec 2023	65.00	63.85	63.15	63.80	63.80	6,807
21 Dec 2023	63.58	64.90	63.20	63.90	63.90	21,213
20 Dec 2023	63.63	64.60	62.85	64.50	64.50	22,187
19 Dec 2023	63.78	63.75	62.65	63.25	63.25	7,776
18 Dec 2023	63.25	64.10	62.85	63.05	63.05	46,794
15 Dec 2023	64.57	64.70	63.45	63.45	63.45	33,591
14 Dec 2023	62.20	65.20	63.66	65.10	65.10	27,710
13 Dec 2023	60.88	61.60	60.45	61.50	61.50	3,033
12 Dec 2023	61.25	61.90	60.65	61.05	61.05	13,890
11 Dec 2023	62.15	62.00	61.40	61.85	61.85	11,485
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,778.52+437.52(+0.87%)

Meet one of the UK’s largest unknown start-ups

Aedifica NV/SA (0DKX.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,778.52
+437.52(+0.87%)