Skip to main content
logo
Aedas Homes, S.A. (BME:AEDAS)
Spain flag Spain · Delayed Price · Currency is EUR
23.50
+0.10 (0.43%)
Jun 23, 2026, 5:35 PM CET

Aedas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 4, 202622.9523.1022.8022.9522.95-0.43%107,686
Apr 30, 202622.9523.1022.9523.0523.050.44%1,446
Apr 29, 202623.1023.1022.9522.9522.95-0.65%5,020
Apr 28, 202622.9523.1022.9523.1023.100.43%2,160
Apr 27, 202623.0023.1522.9523.0023.00-0.65%6,410
Apr 24, 202623.0023.1522.9523.1523.150.22%3,201
Apr 23, 202623.1523.1523.0023.1023.10-2,868
Apr 22, 202622.9523.1022.8023.1023.100.43%10,041
Apr 21, 202622.9523.0022.9023.0023.000.44%13,168
Apr 20, 202622.9523.0022.9022.9022.90-0.43%9,689
Apr 17, 202622.9023.1522.9023.0023.00-0.43%3,274
Apr 16, 202622.9023.1522.9023.1023.100.87%5,866
Apr 15, 202622.9523.2022.8522.9022.90-5,085
Apr 14, 202623.1523.2022.8022.9022.90-0.43%10,350
Apr 13, 202623.0023.3022.9023.0023.00-6,904