Skip to main content
logo
Aedes Spa (BIT:AEDES)
Italy flag Italy · Delayed Price · Currency is EUR
0.0830
0.00 (0.00%)
At close: Mar 4, 2026

Aedes Spa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.080.080.080.08--62,427
Mar 3, 20260.080.080.080.080.08-2.35%177,477
Mar 2, 20260.080.090.080.090.09-2.07%515,598
Feb 27, 20260.090.090.080.090.093.33%1,886,204
Feb 26, 20260.070.090.070.080.0813.51%1,623,035
Feb 25, 20260.070.070.070.070.070.27%504,741
Feb 24, 20260.070.070.070.070.07-0.81%992,357
Feb 23, 20260.070.080.070.070.075.98%1,271,495
Feb 20, 20260.070.070.070.070.074.78%668,403
Feb 19, 20260.070.070.070.070.07-3.46%239,759
Feb 18, 20260.070.070.070.070.070.87%131,100
Feb 17, 20260.070.070.070.070.07-9.23%1,062,849
Feb 16, 20260.070.080.070.080.087.06%915,102
Feb 13, 20260.080.080.070.070.07-5.60%401,906
Feb 12, 20260.080.080.070.080.08-3.10%83,560
Feb 11, 20260.080.080.080.080.08-0.77%28,492
Feb 10, 20260.080.080.080.080.08-0.76%88,763
Feb 9, 20260.080.080.080.080.08-0.25%74,119
Feb 6, 20260.080.080.080.080.08-1.75%30,128
Feb 5, 20260.090.090.080.080.08-5.65%193,501
Feb 4, 20260.090.090.080.090.09-7.61%342,473
Feb 3, 20260.100.110.090.090.09-12.38%776,370
Feb 2, 20260.110.110.110.110.11-19.23%196,214
Jan 30, 20260.090.130.080.130.0736.84%1,034,387
Jan 29, 20260.100.100.100.100.05-43.95%192,198
Jan 28, 20260.090.090.090.170.09--
Jan 27, 20260.160.170.160.170.090.89%102,999
Jan 26, 20260.160.170.160.170.092.44%24,649
Jan 23, 20260.160.160.160.160.090.92%4,180
Jan 22, 20260.160.170.160.160.09-2.69%126,285
Jan 21, 20260.160.170.160.170.09-0.89%1,700
Jan 20, 20260.170.170.170.170.09-2.03%59,790
Jan 19, 20260.160.170.160.170.090.88%52,101
Jan 16, 20260.090.090.090.170.09--
Jan 15, 20260.170.170.160.170.09-0.29%110,000
Jan 14, 20260.170.170.170.170.09-1.72%23,929
Jan 13, 20260.170.170.170.170.10-0.85%101
Jan 12, 20260.100.100.100.180.10--
Jan 9, 20260.170.180.170.180.100.57%15,440
Jan 8, 20260.170.170.170.170.100.29%3,381
Jan 7, 20260.170.170.170.170.100.58%100
Jan 6, 20260.180.180.170.170.10-1.14%19,800
Jan 5, 20260.170.180.170.180.103.24%14,306
Jan 2, 20260.170.180.170.170.09-2.31%23,015
Dec 30, 20250.180.180.170.170.10-82,500
Dec 29, 20250.170.170.170.170.10-1,401
Dec 23, 20250.170.170.170.170.10-19,903
Dec 22, 20250.170.170.170.170.106.44%114,267
Dec 19, 20250.170.170.160.160.09-2.40%45,001
Dec 18, 20250.160.170.160.170.092.45%13,051