Skip to main content
logo
Aedes Spa (BIT:AEDES)
Italy flag Italy · Delayed Price · Currency is EUR
0.0844
-0.0004 (-0.47%)
Apr 15, 2026, 10:40 AM CET

Aedes Spa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20260.080.090.080.080.083.67%95,841
Apr 13, 20260.080.080.080.080.08--
Apr 10, 20260.080.080.080.080.081.24%11,500
Apr 9, 20260.080.080.080.080.08-0.49%2,000
Apr 8, 20260.080.080.080.080.081.25%175,776
Apr 7, 20260.080.080.080.080.08-2.20%51,033
Apr 2, 20260.080.080.080.080.08-26,967
Apr 1, 20260.080.080.080.080.08-182,490
Mar 31, 20260.080.080.080.080.08-46,913
Mar 30, 20260.090.090.080.080.08-4.65%60,671
Mar 27, 20260.090.090.090.090.090.23%10,000
Mar 26, 20260.090.090.080.090.09-49,518
Mar 25, 20260.080.090.080.090.093.62%220,344
Mar 24, 20260.080.080.080.080.08-0.24%9,298
Mar 23, 20260.080.080.080.080.084.53%3,354
Mar 20, 20260.080.080.080.080.08-1.98%29,124
Mar 19, 20260.080.080.080.080.08-0.49%58,995
Mar 18, 20260.080.080.080.080.08-4.01%63,000
Mar 17, 20260.080.090.080.080.085.21%38,797
Mar 16, 20260.080.080.080.080.08-5.62%52,400
Mar 13, 20260.080.090.080.090.09-3.39%215,164
Mar 12, 20260.080.090.080.090.092.31%105,004
Mar 11, 20260.080.090.080.090.093.10%88,381
Mar 10, 20260.090.090.080.080.080.96%232,647
Mar 9, 20260.080.080.080.080.081.47%424,554
Mar 6, 20260.080.080.080.080.081.49%383,401
Mar 5, 20260.080.080.080.080.08-2.89%156,400
Mar 4, 20260.080.080.080.080.08-62,427
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