Skip to main content
Aedas Homes, S.A. (BME:AEDAS)
Spain flag Spain · Delayed Price · Currency is EUR
23.80
+0.05 (0.21%)
Nov 12, 2026, 12:00 PM CET

Aedas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202623.7523.8023.7523.8023.800.21%1,092
Nov 11, 202623.8023.8023.7023.7523.75-759
Nov 10, 202623.7523.8023.7523.7523.75-3,474
Nov 9, 202623.7523.8023.7523.7523.75-0.21%9,803
Nov 6, 202623.8023.8023.7523.8023.800.21%1,534
Nov 5, 202623.7523.8023.7523.7523.75-2,383
Nov 4, 202623.7523.8523.7523.7523.75-0.42%1,036
Nov 3, 202623.7023.8523.7023.8523.850.63%22,939
Nov 2, 202623.6523.8023.6523.7023.70-0.21%6,477
Oct 30, 202623.7023.8023.6523.7523.756.03%29,638
Oct 29, 202622.0022.9022.0022.4022.401.36%1,471
Oct 28, 202622.0522.5022.0022.1022.10-0.45%1,168
Oct 27, 202622.0022.9522.0022.2022.202.30%749
Oct 26, 202621.7022.4021.7021.7021.700.46%4,144
Oct 23, 202622.2522.4521.4521.6021.60-2.92%3,610
Oct 22, 202622.2022.5022.2022.2522.250.23%549
Oct 21, 202622.7022.7522.2522.2022.20-276
Oct 20, 202622.1522.7522.1522.2022.20-0.22%1,178
Oct 19, 202622.7522.7522.1522.2522.25-0.22%1,191
Oct 16, 202622.1522.9522.1522.3022.30-1.11%529
Oct 15, 202622.9522.9522.3522.5522.55-0.44%1,222
Oct 14, 202622.5522.9522.5522.6522.650.44%572
Oct 13, 202622.5522.8022.5522.5522.55-0.88%735
Oct 12, 202622.5523.0522.5522.7522.75-332
Oct 9, 202622.3523.0522.3522.7522.751.11%750
Oct 8, 202622.5022.8022.1522.5022.50-1.53%2,155
Oct 7, 202622.6523.0522.6522.8522.85-0.22%605
Oct 6, 202622.6023.0522.6022.9022.90-0.65%1,056
Oct 5, 202623.1023.1022.9023.0523.05-110
Oct 2, 202621.9523.1021.9523.0523.051.99%4,367
Oct 1, 202622.3022.7522.2022.6022.60-482
Sep 30, 202622.6022.9522.5522.6022.60-1,596
Sep 29, 202623.1023.1022.5522.6022.60-1.95%2,036
Sep 28, 202623.0523.1022.9023.0523.050.22%5,815
Sep 25, 202622.9023.1022.8523.0023.00-4,027
Sep 24, 202623.1523.1522.8523.0023.00-6,270
Sep 23, 202623.0023.1523.0023.0023.00-4,248
Sep 22, 202623.0023.1023.0023.0023.00-8,174
Sep 21, 202623.0023.1523.0023.0023.00-630
Sep 18, 202623.0023.1022.9523.0023.00-15,033
Sep 17, 202623.0023.1023.0023.0023.00-4,506
Sep 16, 202622.5523.1022.5023.0023.002.22%7,260
Sep 15, 202622.5522.8022.5022.5022.50-2,713
Sep 14, 202622.1022.6021.7022.5022.501.58%10,776
Sep 11, 202621.3522.2521.3522.1522.152.55%63,270
Sep 10, 202621.6021.7521.3521.6021.601.41%2,319
Sep 9, 202621.0521.5021.0521.3021.301.43%2,056
Sep 8, 202621.0521.1021.0521.0021.00-424
Sep 7, 202621.1521.4021.0021.0021.00-0.94%1,894
Sep 4, 202621.1521.2021.1521.2021.200.24%980