Aedas Homes, S.A. (BME:AEDAS)
Spain · Delayed Price · Currency is EUR 21.00
0.00 (0.00%)
Sep 5, 2025, 5:35 PM CET
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 43,175 |
| Sep 4, 2025 | 21.05 | 21.10 | 21.00 | 21.00 | 21.00 | - | 28,797 |
| Sep 3, 2025 | 21.05 | 21.10 | 21.00 | 21.00 | 21.00 | -0.24% | 23,814 |
| Sep 2, 2025 | 21.10 | 21.10 | 21.00 | 21.05 | 21.05 | -0.24% | 47,801 |
| Sep 1, 2025 | 21.15 | 21.15 | 21.05 | 21.10 | 21.10 | -0.24% | 12,244 |
| Aug 29, 2025 | 21.05 | 21.15 | 21.00 | 21.15 | 21.15 | 0.48% | 17,736 |
| Aug 28, 2025 | 21.05 | 21.10 | 21.00 | 21.05 | 21.05 | 0.24% | 9,278 |
| Aug 27, 2025 | 21.05 | 21.15 | 21.00 | 21.00 | 21.00 | -0.71% | 8,485 |
| Aug 26, 2025 | 21.15 | 21.15 | 21.00 | 21.15 | 21.15 | - | 31,504 |
| Aug 25, 2025 | 21.10 | 21.15 | 21.00 | 21.15 | 21.15 | 0.24% | 28,309 |
| Aug 22, 2025 | 20.95 | 21.10 | 20.95 | 21.10 | 21.10 | 0.48% | 14,114 |
| Aug 21, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 22,627 |
| Aug 20, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | 35,343 |
| Aug 19, 2025 | 21.05 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 13,840 |
| Aug 18, 2025 | 21.05 | 21.10 | 21.00 | 21.00 | 21.00 | -0.24% | 18,491 |
| Aug 15, 2025 | 21.10 | 21.10 | 21.00 | 21.05 | 21.05 | - | 13,434 |
| Aug 14, 2025 | 21.00 | 21.15 | 21.00 | 21.05 | 21.05 | -0.24% | 33,946 |
| Aug 13, 2025 | 20.95 | 21.10 | 20.95 | 21.10 | 21.10 | 0.48% | 49,598 |
| Aug 12, 2025 | 21.10 | 21.15 | 20.90 | 21.00 | 21.00 | -0.47% | 41,670 |
| Aug 11, 2025 | 21.15 | 21.20 | 21.05 | 21.10 | 21.10 | - | 13,081 |
| Aug 8, 2025 | 21.05 | 21.25 | 21.05 | 21.10 | 21.10 | 0.48% | 31,115 |
| Aug 7, 2025 | 20.90 | 21.15 | 20.85 | 21.00 | 21.00 | 0.48% | 30,301 |
| Aug 6, 2025 | 20.90 | 21.00 | 20.85 | 20.90 | 20.90 | - | 38,848 |
| Aug 5, 2025 | 21.05 | 21.15 | 20.85 | 20.90 | 20.90 | -0.95% | 54,817 |
| Aug 4, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | -0.47% | 22,782 |
| Aug 1, 2025 | 21.15 | 21.25 | 21.10 | 21.20 | 21.20 | 0.24% | 56,181 |
| Jul 31, 2025 | 21.15 | 21.25 | 21.05 | 21.15 | 21.15 | -0.47% | 71,981 |
| Jul 30, 2025 | 21.10 | 21.25 | 21.05 | 21.25 | 21.25 | 0.24% | 62,149 |
| Jul 29, 2025 | 21.20 | 21.40 | 21.05 | 21.20 | 21.20 | -0.47% | 121,385 |
| Jul 28, 2025 | 21.30 | 21.40 | 21.25 | 21.30 | 21.30 | - | 40,462 |
| Jul 25, 2025 | 21.30 | 21.45 | 21.25 | 21.30 | 21.30 | -0.70% | 29,668 |
| Jul 24, 2025 | 21.35 | 21.45 | 21.25 | 21.45 | 21.45 | 0.23% | 45,864 |
| Jul 23, 2025 | 21.50 | 21.60 | 21.30 | 21.40 | 21.40 | -0.93% | 73,358 |
| Jul 22, 2025 | 21.65 | 21.70 | 21.50 | 21.60 | 21.60 | -0.23% | 34,239 |
| Jul 21, 2025 | 21.50 | 21.65 | 21.45 | 21.65 | 21.65 | 0.23% | 55,356 |
| Jul 18, 2025 | 21.55 | 21.60 | 21.50 | 21.60 | 21.60 | -0.46% | 34,039 |
| Jul 17, 2025 | 21.85 | 21.85 | 21.40 | 21.70 | 21.70 | -0.46% | 66,514 |
| Jul 16, 2025 | 21.55 | 21.90 | 21.45 | 21.80 | 21.80 | 1.16% | 97,428 |
| Jul 15, 2025 | 21.70 | 21.85 | 21.40 | 21.55 | 21.55 | -1.15% | 120,650 |
| Jul 14, 2025 | 21.80 | 22.10 | 21.70 | 21.80 | 21.80 | -2.68% | 203,390 |
| Jul 11, 2025 | 22.40 | 22.60 | 22.00 | 22.40 | 22.40 | -1.32% | 132,028 |
| Jul 10, 2025 | 22.80 | 23.05 | 22.55 | 22.70 | 22.70 | -0.44% | 80,122 |
| Jul 9, 2025 | 22.80 | 23.50 | 22.35 | 22.80 | 22.80 | -12.31% | 157,940 |
| Jul 8, 2025 | 25.50 | 26.00 | 25.30 | 26.00 | 23.34 | 2.56% | 273,901 |
| Jul 7, 2025 | 25.35 | 25.70 | 24.25 | 25.35 | 22.76 | 2.01% | 698,983 |
| Jul 4, 2025 | 24.55 | 24.90 | 24.40 | 24.85 | 22.31 | 1.84% | 207,580 |
| Jul 3, 2025 | 24.25 | 24.50 | 24.20 | 24.40 | 21.90 | 0.83% | 87,765 |
| Jul 2, 2025 | 24.35 | 24.35 | 24.10 | 24.20 | 21.72 | -0.21% | 162,811 |
| Jul 1, 2025 | 24.30 | 24.35 | 24.20 | 24.25 | 21.77 | -0.21% | 83,478 |
| Jun 30, 2025 | 24.45 | 24.45 | 24.30 | 24.30 | 21.81 | -0.21% | 70,194 |