Aedas Homes, S.A. (BME:AEDAS)
Spain · Delayed Price · Currency is EUR 22.65
-0.55 (-2.37%)
At close: Mar 12, 2026
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 23.20 | 23.20 | 22.55 | 22.65 | 22.65 | -2.37% | 41,855 |
| Mar 11, 2026 | 23.00 | 23.40 | 23.00 | 23.20 | 23.20 | 3.80% | 49,974 |
| Mar 10, 2026 | 23.20 | 23.45 | 22.35 | 22.35 | 22.35 | -4.08% | 223,601 |
| Mar 9, 2026 | 23.55 | 23.55 | 23.00 | 23.30 | 23.30 | -0.85% | 16,711 |
| Mar 6, 2026 | 23.55 | 23.55 | 23.30 | 23.50 | 23.50 | -0.42% | 8,483 |
| Mar 5, 2026 | 23.25 | 23.75 | 23.20 | 23.60 | 23.60 | -0.42% | 64,701 |
| Mar 4, 2026 | 23.25 | 23.75 | 23.10 | 23.70 | 23.70 | 2.16% | 14,780 |
| Mar 3, 2026 | 23.80 | 23.80 | 22.85 | 23.20 | 23.20 | -0.64% | 25,385 |
| Mar 2, 2026 | 23.80 | 24.00 | 23.35 | 23.35 | 23.35 | -2.30% | 31,685 |
| Feb 27, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 0.21% | 38,597 |
| Feb 26, 2026 | 23.90 | 24.00 | 23.85 | 23.85 | 23.85 | -0.62% | 26,269 |
| Feb 25, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | 0.21% | 8,628 |
| Feb 24, 2026 | 23.90 | 24.00 | 23.90 | 23.95 | 23.95 | -0.42% | 42,660 |
| Feb 23, 2026 | 24.05 | 24.05 | 23.95 | 24.05 | 24.05 | 0.42% | 19,776 |
| Feb 20, 2026 | 24.00 | 24.05 | 23.95 | 23.95 | 23.95 | -0.42% | 26,318 |
| Feb 19, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | - | 30,216 |
| Feb 18, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | - | 31,998 |
| Feb 17, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | 0.21% | 44,404 |
| Feb 16, 2026 | 24.00 | 24.05 | 24.00 | 24.00 | 24.00 | -0.21% | 69,979 |
| 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 |