Aedas Homes, S.A. (BME:AEDAS)
Spain · Delayed Price · Currency is EUR 21.25
+0.05 (0.24%)
Oct 7, 2025, 5:35 PM CET
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.15 | 21.25 | 21.15 | 21.25 | 21.25 | 0.24% | 26,216 |
| Oct 6, 2025 | 21.25 | 21.30 | 21.15 | 21.20 | 21.20 | - | 35,427 |
| Oct 3, 2025 | 21.30 | 21.30 | 21.15 | 21.20 | 21.20 | -0.47% | 17,164 |
| Oct 2, 2025 | 21.20 | 21.35 | 21.20 | 21.30 | 21.30 | 0.47% | 16,823 |
| Oct 1, 2025 | 21.20 | 21.30 | 21.15 | 21.20 | 21.20 | - | 24,879 |
| Sep 30, 2025 | 21.15 | 21.25 | 21.10 | 21.20 | 21.20 | 0.24% | 14,873 |
| Sep 29, 2025 | 21.20 | 21.25 | 21.10 | 21.15 | 21.15 | -0.47% | 14,495 |
| Sep 26, 2025 | 21.05 | 21.25 | 21.05 | 21.25 | 21.25 | 0.95% | 33,995 |
| Sep 25, 2025 | 21.05 | 21.15 | 21.05 | 21.05 | 21.05 | - | 24,314 |
| Sep 24, 2025 | 21.00 | 21.15 | 21.00 | 21.05 | 21.05 | - | 31,442 |
| Sep 23, 2025 | 21.00 | 21.15 | 21.00 | 21.05 | 21.05 | 0.24% | 30,442 |
| Sep 22, 2025 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | -0.24% | 51,969 |
| Sep 19, 2025 | 21.15 | 21.15 | 21.00 | 21.05 | 21.05 | - | 36,613 |
| Sep 18, 2025 | 21.05 | 21.10 | 21.00 | 21.05 | 21.05 | 0.24% | 40,585 |
| Sep 17, 2025 | 21.00 | 21.05 | 21.00 | 21.00 | 21.00 | - | 35,494 |
| Sep 16, 2025 | 21.05 | 21.10 | 21.00 | 21.00 | 21.00 | -0.24% | 33,988 |
| Sep 15, 2025 | 21.05 | 21.10 | 21.00 | 21.05 | 21.05 | - | 30,064 |
| Sep 12, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | - | 33,241 |
| Sep 11, 2025 | 21.05 | 21.10 | 21.00 | 21.05 | 21.05 | - | 35,124 |
| Sep 10, 2025 | 21.15 | 21.15 | 21.05 | 21.05 | 21.05 | - | 28,073 |
| Sep 9, 2025 | 21.10 | 21.15 | 21.05 | 21.05 | 21.05 | - | 37,523 |
| Sep 8, 2025 | 21.10 | 21.10 | 21.00 | 21.05 | 21.05 | 0.24% | 17,085 |
| 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 |