Skip to main content
logo
Aedes Spa (BIT:AEDES)
Italy flag Italy · Delayed Price · Currency is EUR
0.0856
+0.0018 (2.15%)
May 21, 2026, 5:35 PM CET

Aedes Spa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20260.080.080.080.080.08-0.48%28,000
May 19, 20260.080.080.080.080.08-0.24%6,783
May 18, 20260.080.080.080.080.08--
May 15, 20260.080.080.080.080.082.93%2,200
May 14, 20260.090.090.080.080.08-0.49%98,436
May 13, 20260.080.080.080.080.08-4.19%107,929
May 12, 20260.080.090.080.090.094.88%12,000
May 11, 20260.090.090.080.080.08-5.09%1,728
May 8, 20260.090.090.090.090.092.37%10,000
May 7, 20260.090.090.080.080.08-3.21%319,688
May 6, 20260.090.090.090.090.09-0.91%173,448
May 5, 20260.080.090.080.090.094.51%278,437
May 4, 20260.080.080.080.080.08-27,150
Apr 30, 20260.080.080.080.080.082.68%20,000
Apr 29, 20260.080.080.080.080.08-0.97%43,106
Apr 28, 20260.080.080.080.080.083.50%30,117
Apr 27, 20260.080.080.080.080.08-3.38%91,593
Apr 24, 20260.080.080.080.080.08-0.96%200,835
Apr 23, 20260.080.080.080.080.08-1.18%79,384
Apr 22, 20260.080.080.080.080.086.55%63,740
Apr 21, 20260.080.080.080.080.08-4.34%12,220
Apr 20, 20260.090.090.080.080.08-16,206
Apr 17, 20260.080.080.080.080.086.41%42,001
Apr 16, 20260.080.080.080.080.08-6.70%23,950
Apr 15, 20260.080.080.080.080.08-1.42%11,050
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