Aedas Homes, S.A. (BME:AEDAS)
Spain · Delayed Price · Currency is EUR 21.20
-0.40 (-1.85%)
Aug 3, 2026, 5:36 PM CET
Aedas Homes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 21.70 | 22.10 | 21.60 | 22.10 | 22.10 | 2.08% | 1,268 |
| Jul 23, 2026 | 21.65 | 22.50 | 21.65 | 21.65 | 21.65 | -1.14% | 4,501 |
| Jul 22, 2026 | 21.90 | 22.55 | 21.85 | 21.90 | 21.90 | -1.57% | 1,961 |
| Jul 21, 2026 | 22.60 | 22.60 | 22.00 | 22.25 | 22.25 | 0.23% | 1,533 |
| Jul 20, 2026 | 21.80 | 22.60 | 21.60 | 22.20 | 22.20 | -1.55% | 2,724 |
| Jul 17, 2026 | 22.50 | 22.60 | 22.00 | 22.55 | 22.55 | 1.81% | 991 |
| Jul 16, 2026 | 22.60 | 22.60 | 22.10 | 22.15 | 22.15 | -1.56% | 1,538 |
| Jul 15, 2026 | 22.15 | 22.50 | 22.15 | 22.50 | 22.50 | 1.58% | 1,038 |
| Jul 14, 2026 | 22.00 | 22.20 | 21.80 | 22.15 | 22.15 | 1.61% | 1,918 |
| Jul 13, 2026 | 21.75 | 22.00 | 21.65 | 21.80 | 21.80 | 0.69% | 3,241 |
| Jul 10, 2026 | 22.40 | 22.45 | 21.50 | 21.65 | 21.65 | -3.78% | 17,348 |
| Jul 9, 2026 | 22.70 | 23.00 | 22.40 | 22.50 | 22.50 | -1.53% | 4,110 |
| Jul 8, 2026 | 22.80 | 23.00 | 22.70 | 22.85 | 22.85 | 0.66% | 661 |
| Jul 7, 2026 | 22.60 | 22.90 | 22.50 | 22.70 | 22.70 | 0.22% | 892 |
| Jul 6, 2026 | 22.60 | 23.15 | 22.60 | 22.65 | 22.65 | -1.52% | 2,627 |
| Jul 3, 2026 | 23.45 | 23.45 | 22.90 | 23.00 | 23.00 | 0.66% | 3,098 |
| Jul 2, 2026 | 23.50 | 23.50 | 22.85 | 22.85 | 22.85 | - | 2,099 |
| Jul 1, 2026 | 23.50 | 23.50 | 22.85 | 22.85 | 22.85 | -1.08% | 1,524 |
| Jun 30, 2026 | 22.80 | 23.50 | 22.80 | 23.10 | 23.10 | 0.87% | 4,768 |
| Jun 29, 2026 | 22.90 | 23.15 | 22.80 | 22.90 | 22.90 | 0.44% | 2,600 |
| Jun 26, 2026 | 23.35 | 23.35 | 22.80 | 22.80 | 22.80 | -1.72% | 4,048 |
| Jun 25, 2026 | 23.25 | 23.55 | 23.20 | 23.20 | 23.20 | -0.22% | 2,133 |
| Jun 24, 2026 | 23.35 | 23.70 | 23.25 | 23.25 | 23.25 | -1.06% | 3,302 |
| Jun 23, 2026 | 23.30 | 23.60 | 23.25 | 23.50 | 23.50 | 0.43% | 2,553 |
| Jun 22, 2026 | 23.40 | 23.50 | 23.40 | 23.40 | 23.40 | - | 360 |
| Jun 19, 2026 | 23.55 | 23.65 | 23.40 | 23.40 | 23.40 | -0.43% | 2,328 |
| Jun 18, 2026 | 23.40 | 23.65 | 23.40 | 23.50 | 23.50 | -0.21% | 2,705 |
| Jun 17, 2026 | 23.50 | 23.65 | 23.40 | 23.55 | 23.55 | 0.21% | 1,709 |
| Jun 16, 2026 | 23.35 | 23.70 | 23.35 | 23.50 | 23.50 | 0.64% | 3,535 |
| Jun 15, 2026 | 23.30 | 23.70 | 23.30 | 23.35 | 23.35 | -0.64% | 562 |
| Jun 12, 2026 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | -0.21% | 3,786 |
| Jun 11, 2026 | 23.45 | 23.65 | 23.45 | 23.55 | 23.55 | 0.21% | 2,353 |
| Jun 10, 2026 | 23.55 | 23.60 | 23.35 | 23.50 | 23.50 | -0.21% | 1,160 |
| Jun 9, 2026 | 23.50 | 23.70 | 23.50 | 23.55 | 23.55 | 0.21% | 1,870 |
| Jun 8, 2026 | 23.30 | 23.65 | 23.30 | 23.50 | 23.50 | -0.21% | 1,228 |
| Jun 5, 2026 | 23.55 | 23.70 | 23.40 | 23.55 | 23.55 | - | 3,954 |
| Jun 4, 2026 | 23.40 | 23.55 | 23.40 | 23.55 | 23.55 | - | 1,686 |
| Jun 3, 2026 | 23.25 | 23.65 | 23.25 | 23.55 | 23.55 | 1.07% | 3,536 |
| Jun 2, 2026 | 23.70 | 23.70 | 23.25 | 23.30 | 23.30 | -1.69% | 7,606 |
| Jun 1, 2026 | 23.25 | 23.70 | 23.25 | 23.70 | 23.70 | 0.64% | 2,378 |
| May 29, 2026 | 23.60 | 23.65 | 23.35 | 23.55 | 23.55 | - | 6,684 |
| May 28, 2026 | 23.70 | 23.70 | 23.20 | 23.55 | 23.55 | 0.64% | 10,290 |
| May 27, 2026 | 23.55 | 23.70 | 23.15 | 23.40 | 23.40 | 0.21% | 9,847 |
| May 26, 2026 | 23.40 | 23.70 | 23.10 | 23.35 | 23.35 | 1.08% | 12,686 |
| May 25, 2026 | 23.25 | 23.50 | 23.05 | 23.10 | 23.10 | -1.07% | 3,800 |