Aedas Homes, S.A. (BME:AEDAS)
Spain · Delayed Price · Currency is EUR 24.05
+0.05 (0.21%)
Feb 17, 2026, 5:35 PM CET
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 24.00 | 24.05 | 24.00 | 24.00 | - | -0.21% | 4,922 |
| Feb 13, 2026 | 24.00 | 24.05 | 23.95 | 24.05 | 24.05 | 0.42% | 405,754 |
| Feb 12, 2026 | 23.90 | 24.00 | 23.90 | 23.95 | 23.95 | -0.21% | 169,805 |
| Feb 11, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.42% | 11,792 |
| Feb 10, 2026 | 23.95 | 24.00 | 23.90 | 23.90 | 23.90 | -0.21% | 37,787 |
| Feb 9, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | - | 48,916 |
| Feb 6, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 0.21% | 38,102 |
| Feb 5, 2026 | 23.90 | 23.95 | 23.90 | 23.90 | 23.90 | -0.21% | 115,333 |
| Feb 4, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 0.21% | 128,197 |
| Feb 3, 2026 | 23.90 | 23.95 | 23.90 | 23.90 | 23.90 | - | 49,872 |
| Feb 2, 2026 | 23.90 | 23.95 | 23.90 | 23.90 | 23.90 | - | 56,304 |
| Jan 30, 2026 | 23.90 | 23.95 | 23.90 | 23.90 | 23.90 | -0.21% | 40,109 |
| Jan 29, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | - | 108,179 |
| Jan 28, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -0.21% | 12,437 |
| Jan 27, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | 11,218 |
| Jan 26, 2026 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | 0.21% | 21,579 |
| Jan 23, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | - | 15,599 |
| Jan 22, 2026 | 23.95 | 24.10 | 23.90 | 23.95 | 23.95 | 0.21% | 68,658 |
| Jan 21, 2026 | 23.90 | 23.95 | 23.90 | 23.90 | 23.90 | - | 14,180 |
| Jan 20, 2026 | 23.90 | 23.95 | 23.90 | 23.90 | 23.90 | - | 42,287 |
| Jan 19, 2026 | 23.95 | 23.95 | 23.90 | 23.90 | 23.90 | - | 10,517 |
| Jan 16, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% | 5,253 |
| Jan 15, 2026 | 23.95 | 23.95 | 23.90 | 23.95 | 23.95 | - | 9,727 |
| Jan 14, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | - | 23,471 |
| Jan 13, 2026 | 23.95 | 23.95 | 23.90 | 23.95 | 23.95 | - | 9,530 |
| Jan 12, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | - | 19,340 |
| Jan 9, 2026 | 23.95 | 23.95 | 23.90 | 23.95 | 23.95 | - | 16,821 |
| Jan 8, 2026 | 24.00 | 24.00 | 23.90 | 23.95 | 23.95 | -0.21% | 154,010 |
| Jan 7, 2026 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | 0.63% | 211,864 |
| Jan 6, 2026 | 23.85 | 23.95 | 23.85 | 23.85 | 23.85 | -0.42% | 10,918 |
| Jan 5, 2026 | 23.90 | 23.95 | 23.85 | 23.95 | 23.95 | 0.42% | 44,787 |
| Jan 2, 2026 | 23.85 | 23.90 | 23.85 | 23.85 | 23.85 | -0.21% | 28,604 |
| Dec 31, 2025 | 23.85 | 23.90 | 23.85 | 23.90 | 23.90 | 0.21% | 18,018 |
| Dec 30, 2025 | 23.90 | 23.90 | 23.85 | 23.85 | 23.85 | - | 26,970 |
| Dec 29, 2025 | 23.85 | 23.90 | 23.85 | 23.85 | 23.85 | -0.21% | 27,702 |
| Dec 24, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 0.21% | 5,939 |
| Dec 23, 2025 | 23.85 | 23.90 | 23.80 | 23.85 | 23.85 | 0.21% | 19,540 |
| Dec 22, 2025 | 23.80 | 23.85 | 23.80 | 23.80 | 23.80 | - | 31,135 |
| Dec 19, 2025 | 23.75 | 23.85 | 23.75 | 23.80 | 23.80 | - | 128,852 |
| Dec 18, 2025 | 23.80 | 23.85 | 23.80 | 23.80 | 23.80 | 0.21% | 44,785 |
| Dec 17, 2025 | 23.70 | 23.80 | 23.65 | 23.75 | 23.75 | 0.42% | 54,624 |
| Dec 16, 2025 | 23.65 | 23.70 | 23.65 | 23.65 | 23.65 | - | 77,158 |
| Dec 15, 2025 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | -0.21% | 47,993 |
| Dec 12, 2025 | 23.65 | 23.75 | 23.65 | 23.70 | 23.70 | 0.21% | 16,643 |
| Dec 11, 2025 | 23.70 | 23.75 | 23.65 | 23.65 | 23.65 | -0.21% | 52,745 |
| Dec 10, 2025 | 23.65 | 23.75 | 23.65 | 23.70 | 23.70 | - | 52,136 |
| Dec 9, 2025 | 23.70 | 23.70 | 23.65 | 23.70 | 23.70 | 0.21% | 52,404 |
| Dec 8, 2025 | 23.70 | 23.75 | 23.65 | 23.65 | 23.65 | -0.42% | 39,494 |
| Dec 5, 2025 | 23.70 | 23.75 | 23.70 | 23.75 | 23.75 | 0.21% | 33,982 |
| Dec 4, 2025 | 23.70 | 23.75 | 23.65 | 23.70 | 23.70 | - | 66,988 |