Aedas Homes, S.A. (BME:AEDAS)
Spain · Delayed Price · Currency is EUR 23.05
+0.45 (1.99%)
Oct 2, 2026, 5:35 PM CET
Aedas Homes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21.95 | 23.10 | 21.95 | 23.05 | 23.05 | 1.99% | 4,367 |
| Oct 1, 2026 | 22.30 | 22.75 | 22.20 | 22.60 | 22.60 | - | 482 |
| Sep 30, 2026 | 22.60 | 22.95 | 22.55 | 22.60 | 22.60 | - | 1,596 |
| Sep 29, 2026 | 23.10 | 23.10 | 22.55 | 22.60 | 22.60 | -1.95% | 2,036 |
| Sep 28, 2026 | 23.05 | 23.10 | 22.90 | 23.05 | 23.05 | 0.22% | 5,815 |
| Sep 25, 2026 | 22.90 | 23.10 | 22.85 | 23.00 | 23.00 | - | 4,027 |
| Sep 24, 2026 | 23.15 | 23.15 | 22.85 | 23.00 | 23.00 | - | 6,270 |
| Sep 23, 2026 | 23.00 | 23.15 | 23.00 | 23.00 | 23.00 | - | 4,248 |
| Sep 22, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 8,174 |
| Sep 21, 2026 | 23.00 | 23.15 | 23.00 | 23.00 | 23.00 | - | 630 |
| Sep 18, 2026 | 23.00 | 23.10 | 22.95 | 23.00 | 23.00 | - | 15,033 |
| Sep 17, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 4,506 |
| Sep 16, 2026 | 22.55 | 23.10 | 22.50 | 23.00 | 23.00 | 2.22% | 7,260 |
| Sep 15, 2026 | 22.55 | 22.80 | 22.50 | 22.50 | 22.50 | - | 2,713 |
| Sep 14, 2026 | 22.10 | 22.60 | 21.70 | 22.50 | 22.50 | 1.58% | 10,776 |
| Sep 11, 2026 | 21.35 | 22.25 | 21.35 | 22.15 | 22.15 | 2.55% | 63,270 |
| Sep 10, 2026 | 21.60 | 21.75 | 21.35 | 21.60 | 21.60 | 1.41% | 2,319 |
| Sep 9, 2026 | 21.05 | 21.50 | 21.05 | 21.30 | 21.30 | 1.43% | 2,056 |
| Sep 8, 2026 | 21.05 | 21.10 | 21.05 | 21.00 | 21.00 | - | 424 |
| Sep 7, 2026 | 21.15 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | 1,894 |
| Sep 4, 2026 | 21.15 | 21.20 | 21.15 | 21.20 | 21.20 | 0.24% | 980 |
| Sep 3, 2026 | 21.10 | 21.15 | 21.05 | 21.15 | 21.15 | - | 1,204 |
| Sep 2, 2026 | 21.10 | 21.60 | 21.10 | 21.15 | 21.15 | 0.24% | 3,301 |
| Sep 1, 2026 | 21.00 | 21.35 | 21.00 | 21.10 | 21.10 | - | 4,031 |
| Aug 31, 2026 | 21.55 | 21.85 | 20.80 | 21.10 | 21.10 | -3.65% | 10,975 |
| Aug 28, 2026 | 21.75 | 22.15 | 21.50 | 21.90 | 21.90 | -0.23% | 1,624 |
| Aug 27, 2026 | 21.90 | 21.90 | 21.75 | 21.95 | 21.95 | - | 320 |
| Aug 26, 2026 | 22.40 | 22.50 | 21.65 | 21.95 | 21.95 | -1.35% | 4,306 |
| Aug 25, 2026 | 21.75 | 22.40 | 21.75 | 22.25 | 22.25 | 0.91% | 1,899 |
| Aug 24, 2026 | 22.00 | 22.10 | 21.60 | 22.05 | 22.05 | 1.15% | 1,835 |
| Aug 21, 2026 | 21.50 | 21.95 | 21.30 | 21.80 | 21.80 | 2.35% | 1,563 |
| Aug 20, 2026 | 21.35 | 21.85 | 21.30 | 21.30 | 21.30 | -1.39% | 3,452 |
| Aug 19, 2026 | 21.25 | 21.90 | 21.25 | 21.60 | 21.60 | 0.93% | 1,017 |
| Aug 18, 2026 | 21.50 | 21.85 | 21.30 | 21.40 | 21.40 | -0.70% | 1,513 |
| Aug 17, 2026 | 21.80 | 21.80 | 21.30 | 21.55 | 21.55 | 0.94% | 912 |
| Aug 14, 2026 | 21.70 | 21.70 | 21.25 | 21.35 | 21.35 | -1.39% | 2,753 |
| Aug 13, 2026 | 21.65 | 21.65 | 21.50 | 21.65 | 21.65 | - | 331 |
| Aug 12, 2026 | 21.50 | 21.70 | 21.50 | 21.65 | 21.65 | 0.23% | 657 |
| Aug 11, 2026 | 21.50 | 21.90 | 21.45 | 21.60 | 21.60 | 0.93% | 2,144 |
| Aug 10, 2026 | 21.20 | 21.50 | 21.20 | 21.40 | 21.40 | 0.94% | 2,144 |
| Aug 7, 2026 | 21.40 | 21.40 | 21.15 | 21.20 | 21.20 | -0.70% | 1,017 |
| Aug 6, 2026 | 21.15 | 21.45 | 21.15 | 21.35 | 21.35 | 0.71% | 589 |
| Aug 5, 2026 | 21.25 | 21.45 | 21.15 | 21.20 | 21.20 | -0.93% | 1,445 |
| Aug 4, 2026 | 21.60 | 21.60 | 21.25 | 21.40 | 21.40 | 0.94% | 710 |
| Aug 3, 2026 | 21.35 | 21.75 | 21.20 | 21.20 | 21.20 | -1.85% | 5,183 |
| Jul 31, 2026 | 21.20 | 21.75 | 21.20 | 21.60 | 21.60 | 1.41% | 2,095 |
| Jul 30, 2026 | 21.25 | 21.80 | 21.25 | 21.30 | 21.30 | -0.70% | 3,616 |
| Jul 29, 2026 | 21.20 | 22.10 | 21.20 | 21.45 | 21.45 | -0.23% | 1,201 |
| Jul 28, 2026 | 21.60 | 22.10 | 21.15 | 21.50 | 21.50 | -0.69% | 4,213 |
| Jul 27, 2026 | 22.25 | 22.25 | 21.35 | 21.65 | 21.65 | -2.04% | 2,776 |