Skip to main content
logo
Aedas Homes, S.A. (BME:AEDAS)
Spain flag Spain · Delayed Price · Currency is EUR
21.80
+0.15 (0.69%)
Jul 13, 2026, 5:35 PM CET

Aedas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202621.7522.0021.6521.8021.800.69%3,241
Jul 10, 202622.4022.4521.5021.6521.65-3.78%17,348
Jul 9, 202622.7023.0022.4022.5022.50-1.53%4,110
Jul 8, 202622.8023.0022.7022.8522.850.66%661
Jul 7, 202622.6022.9022.5022.7022.700.22%892
Jul 6, 202622.6023.1522.6022.6522.65-1.52%2,627
Jul 3, 202623.4523.4522.9023.0023.000.66%3,098
Jul 2, 202623.5023.5022.8522.8522.85-2,099
Jul 1, 202623.5023.5022.8522.8522.85-1.08%1,524
Jun 30, 202622.8023.5022.8023.1023.100.87%4,768
Jun 29, 202622.9023.1522.8022.9022.900.44%2,600
Jun 26, 202623.3523.3522.8022.8022.80-1.72%4,048
Jun 25, 202623.2523.5523.2023.2023.20-0.22%2,133
Jun 24, 202623.3523.7023.2523.2523.25-1.06%3,302
Jun 23, 202623.3023.6023.2523.5023.500.43%2,553
Jun 22, 202623.4023.5023.4023.4023.40-360
Jun 19, 202623.5523.6523.4023.4023.40-0.43%2,328
Jun 18, 202623.4023.6523.4023.5023.50-0.21%2,705
Jun 17, 202623.5023.6523.4023.5523.550.21%1,709
Jun 16, 202623.3523.7023.3523.5023.500.64%3,535
Jun 15, 202623.3023.7023.3023.3523.35-0.64%562
Jun 12, 202623.6023.7023.5023.5023.50-0.21%3,786
Jun 11, 202623.4523.6523.4523.5523.550.21%2,353
Jun 10, 202623.5523.6023.3523.5023.50-0.21%1,160
Jun 9, 202623.5023.7023.5023.5523.550.21%1,870
Jun 8, 202623.3023.6523.3023.5023.50-0.21%1,228
Jun 5, 202623.5523.7023.4023.5523.55-3,954
Jun 4, 202623.4023.5523.4023.5523.55-1,686
Jun 3, 202623.2523.6523.2523.5523.551.07%3,536
Jun 2, 202623.7023.7023.2523.3023.30-1.69%7,606
Jun 1, 202623.2523.7023.2523.7023.700.64%2,378
May 29, 202623.6023.6523.3523.5523.55-6,684
May 28, 202623.7023.7023.2023.5523.550.64%10,290
May 27, 202623.5523.7023.1523.4023.400.21%9,847
May 26, 202623.4023.7023.1023.3523.351.08%12,686
May 25, 202623.2523.5023.0523.1023.10-1.07%3,800
May 22, 202623.1023.5023.1023.3523.35-12,332
May 21, 202623.5023.5023.2023.3523.35-0.64%1,849
May 20, 202623.1523.5023.1523.5023.501.29%3,347
May 19, 202623.1523.5523.1523.2023.20-0.22%1,031
May 18, 202623.2023.5523.2023.2523.25-1.48%939
May 15, 202623.1523.7023.1523.6023.600.43%1,327
May 14, 202623.7523.7523.1023.5023.50-0.84%3,446
May 13, 202623.4023.7523.4023.7023.700.85%6,278
May 12, 202623.7023.8023.4523.5023.50-0.42%11,225
May 11, 202623.3023.6023.3023.6023.601.51%9,599
May 8, 202623.1523.4023.0023.2523.251.09%92,869
May 7, 202623.0023.1523.0023.0023.00-0.22%9,089
May 6, 202623.1023.1023.0023.0523.050.22%193,924
May 5, 202622.9523.1022.9523.0023.000.22%8,302