Aedas Homes, S.A. (BME:AEDAS)
Spain · Delayed Price · Currency is EUR 21.10
+0.10 (0.48%)
Aug 8, 2025, 5:35 PM CET
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 24.45 | 24.45 | 24.30 | 24.35 | 21.86 | - | 43,906 |
| Jun 26, 2025 | 24.25 | 24.45 | 24.20 | 24.35 | 21.86 | 0.41% | 51,611 |
| Jun 25, 2025 | 24.40 | 24.50 | 24.25 | 24.25 | 21.77 | -0.61% | 99,943 |
| Jun 24, 2025 | 24.50 | 24.60 | 24.40 | 24.40 | 21.90 | 0.21% | 80,634 |
| Jun 23, 2025 | 24.55 | 24.55 | 24.25 | 24.35 | 21.86 | -0.81% | 178,215 |
| Jun 20, 2025 | 24.65 | 24.75 | 24.55 | 24.55 | 22.04 | - | 86,431 |
| Jun 19, 2025 | 24.85 | 24.85 | 24.55 | 24.55 | 22.04 | -0.81% | 108,050 |
| Jun 18, 2025 | 24.90 | 25.20 | 24.65 | 24.75 | 22.22 | -0.40% | 175,451 |
| Jun 17, 2025 | 24.55 | 25.10 | 24.20 | 24.85 | 22.31 | -8.97% | 528,978 |
| Jun 16, 2025 | 27.35 | 27.55 | 27.05 | 27.30 | 24.51 | - | 66,443 |
| Jun 13, 2025 | 27.50 | 27.70 | 27.15 | 27.30 | 24.51 | -1.97% | 50,604 |
| Jun 12, 2025 | 28.15 | 28.15 | 27.45 | 27.85 | 25.00 | - | 35,731 |
| Jun 11, 2025 | 28.10 | 28.15 | 27.65 | 27.85 | 25.00 | -0.36% | 44,344 |
| Jun 10, 2025 | 27.90 | 28.00 | 27.65 | 27.95 | 25.09 | 0.72% | 29,922 |
| Jun 9, 2025 | 28.00 | 28.30 | 27.60 | 27.75 | 24.91 | -1.42% | 67,532 |
| Jun 6, 2025 | 28.85 | 28.85 | 27.80 | 28.15 | 25.27 | -1.92% | 52,671 |
| Jun 5, 2025 | 28.30 | 28.70 | 28.00 | 28.70 | 25.76 | 1.95% | 31,706 |
| Jun 4, 2025 | 28.35 | 28.50 | 27.70 | 28.15 | 25.27 | -0.71% | 39,488 |
| Jun 3, 2025 | 28.45 | 28.65 | 28.20 | 28.35 | 25.45 | 0.35% | 32,642 |
| Jun 2, 2025 | 27.85 | 28.85 | 27.60 | 28.25 | 25.36 | 3.86% | 102,510 |