Aedas Homes, S.A. (BME:AEDAS)
Spain · Delayed Price · Currency is EUR 23.65
+0.35 (1.50%)
Jun 3, 2026, 12:39 PM CET
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 23.25 | 23.30 | 23.25 | 23.30 | - | - | 647 |
| 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 |
| May 22, 2026 | 23.10 | 23.50 | 23.10 | 23.35 | 23.35 | - | 12,332 |
| May 21, 2026 | 23.50 | 23.50 | 23.20 | 23.35 | 23.35 | -0.64% | 1,849 |
| May 20, 2026 | 23.15 | 23.50 | 23.15 | 23.50 | 23.50 | 1.29% | 3,347 |
| May 19, 2026 | 23.15 | 23.55 | 23.15 | 23.20 | 23.20 | -0.22% | 1,031 |
| May 18, 2026 | 23.20 | 23.55 | 23.20 | 23.25 | 23.25 | -1.48% | 939 |
| May 15, 2026 | 23.15 | 23.70 | 23.15 | 23.60 | 23.60 | 0.43% | 1,327 |
| May 14, 2026 | 23.75 | 23.75 | 23.10 | 23.50 | 23.50 | -0.84% | 3,446 |
| May 13, 2026 | 23.40 | 23.75 | 23.40 | 23.70 | 23.70 | 0.85% | 6,278 |
| May 12, 2026 | 23.70 | 23.80 | 23.45 | 23.50 | 23.50 | -0.42% | 11,225 |
| May 11, 2026 | 23.30 | 23.60 | 23.30 | 23.60 | 23.60 | 1.51% | 9,599 |
| May 8, 2026 | 23.15 | 23.40 | 23.00 | 23.25 | 23.25 | 1.09% | 92,869 |
| May 7, 2026 | 23.00 | 23.15 | 23.00 | 23.00 | 23.00 | -0.22% | 9,089 |
| May 6, 2026 | 23.10 | 23.10 | 23.00 | 23.05 | 23.05 | 0.22% | 193,924 |
| May 5, 2026 | 22.95 | 23.10 | 22.95 | 23.00 | 23.00 | 0.22% | 8,302 |
| May 4, 2026 | 22.95 | 23.10 | 22.80 | 22.95 | 22.95 | -0.43% | 107,686 |
| Apr 30, 2026 | 22.95 | 23.10 | 22.95 | 23.05 | 23.05 | 0.44% | 1,446 |
| Apr 29, 2026 | 23.10 | 23.10 | 22.95 | 22.95 | 22.95 | -0.65% | 5,020 |
| Apr 28, 2026 | 22.95 | 23.10 | 22.95 | 23.10 | 23.10 | 0.43% | 2,160 |
| Apr 27, 2026 | 23.00 | 23.15 | 22.95 | 23.00 | 23.00 | -0.65% | 6,410 |
| Apr 24, 2026 | 23.00 | 23.15 | 22.95 | 23.15 | 23.15 | 0.22% | 3,201 |
| Apr 23, 2026 | 23.15 | 23.15 | 23.00 | 23.10 | 23.10 | - | 2,868 |
| Apr 22, 2026 | 22.95 | 23.10 | 22.80 | 23.10 | 23.10 | 0.43% | 10,041 |
| Apr 21, 2026 | 22.95 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 13,168 |
| Apr 20, 2026 | 22.95 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 9,689 |
| Apr 17, 2026 | 22.90 | 23.15 | 22.90 | 23.00 | 23.00 | -0.43% | 3,274 |
| Apr 16, 2026 | 22.90 | 23.15 | 22.90 | 23.10 | 23.10 | 0.87% | 5,866 |
| Apr 15, 2026 | 22.95 | 23.20 | 22.85 | 22.90 | 22.90 | - | 5,085 |
| Apr 14, 2026 | 23.15 | 23.20 | 22.80 | 22.90 | 22.90 | -0.43% | 10,350 |
| Apr 13, 2026 | 23.00 | 23.30 | 22.90 | 23.00 | 23.00 | - | 6,904 |
| Apr 10, 2026 | 23.00 | 23.20 | 22.95 | 23.00 | 23.00 | - | 7,365 |
| Apr 9, 2026 | 22.95 | 23.10 | 22.85 | 23.00 | 23.00 | - | 7,614 |
| Apr 8, 2026 | 23.45 | 23.45 | 23.00 | 23.00 | 23.00 | - | 3,817 |
| Apr 7, 2026 | 23.10 | 23.45 | 23.00 | 23.00 | 23.00 | -1.50% | 11,204 |
| Apr 2, 2026 | 23.20 | 23.40 | 23.05 | 23.35 | 23.35 | 0.65% | 7,918 |
| Apr 1, 2026 | 23.05 | 23.30 | 23.05 | 23.20 | 23.20 | 0.65% | 1,149 |
| Mar 31, 2026 | 23.30 | 23.30 | 22.85 | 23.05 | 23.05 | 0.22% | 21,152 |
| Mar 30, 2026 | 22.90 | 23.20 | 22.90 | 23.00 | 23.00 | - | 17,466 |
| Mar 27, 2026 | 23.35 | 23.35 | 22.95 | 23.00 | 23.00 | -1.08% | 13,669 |
| Mar 26, 2026 | 23.30 | 23.35 | 23.00 | 23.25 | 23.25 | -0.43% | 5,756 |
| Mar 25, 2026 | 23.20 | 23.40 | 23.20 | 23.35 | 23.35 | 0.21% | 9,272 |
| Mar 24, 2026 | 23.40 | 23.40 | 23.20 | 23.30 | 23.30 | -0.21% | 5,274 |
| Mar 23, 2026 | 23.45 | 23.50 | 22.90 | 23.35 | 23.35 | 0.86% | 19,048 |