Aedas Homes, S.A. (BME:AEDAS)
Spain · Delayed Price · Currency is EUR 21.60
-0.65 (-2.92%)
Oct 23, 2026, 11:37 AM CEST
Aedas Homes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.25 | 22.45 | 21.60 | 21.60 | 21.60 | -2.92% | 2,058 |
| Oct 22, 2026 | 22.20 | 22.50 | 22.20 | 22.25 | 22.25 | 0.23% | 549 |
| Oct 21, 2026 | 22.70 | 22.75 | 22.25 | 22.20 | 22.20 | - | 276 |
| Oct 20, 2026 | 22.15 | 22.75 | 22.15 | 22.20 | 22.20 | -0.22% | 1,178 |
| Oct 19, 2026 | 22.75 | 22.75 | 22.15 | 22.25 | 22.25 | -0.22% | 1,191 |
| Oct 16, 2026 | 22.15 | 22.95 | 22.15 | 22.30 | 22.30 | -1.11% | 529 |
| Oct 15, 2026 | 22.95 | 22.95 | 22.35 | 22.55 | 22.55 | -0.44% | 1,222 |
| Oct 14, 2026 | 22.55 | 22.95 | 22.55 | 22.65 | 22.65 | 0.44% | 572 |
| Oct 13, 2026 | 22.55 | 22.80 | 22.55 | 22.55 | 22.55 | -0.88% | 735 |
| Oct 12, 2026 | 22.55 | 23.05 | 22.55 | 22.75 | 22.75 | - | 332 |
| Oct 9, 2026 | 22.35 | 23.05 | 22.35 | 22.75 | 22.75 | 1.11% | 750 |
| Oct 8, 2026 | 22.50 | 22.80 | 22.15 | 22.50 | 22.50 | -1.53% | 2,155 |
| Oct 7, 2026 | 22.65 | 23.05 | 22.65 | 22.85 | 22.85 | -0.22% | 605 |
| Oct 6, 2026 | 22.60 | 23.05 | 22.60 | 22.90 | 22.90 | -0.65% | 1,056 |
| Oct 5, 2026 | 23.10 | 23.10 | 22.90 | 23.05 | 23.05 | - | 110 |
| Oct 2, 2026 | 21.95 | 23.10 | 21.95 | 23.05 | 23.05 | 1.99% | 4,367 |
| Oct 1, 2026 | 22.30 | 22.75 | 22.20 | 22.60 | 22.60 | - | 482 |
| Sep 30, 2026 | 22.60 | 22.95 | 22.55 | 22.60 | 22.60 | - | 1,596 |
| Sep 29, 2026 | 23.10 | 23.10 | 22.55 | 22.60 | 22.60 | -1.95% | 2,036 |
| Sep 28, 2026 | 23.05 | 23.10 | 22.90 | 23.05 | 23.05 | 0.22% | 5,815 |
| Sep 25, 2026 | 22.90 | 23.10 | 22.85 | 23.00 | 23.00 | - | 4,027 |
| Sep 24, 2026 | 23.15 | 23.15 | 22.85 | 23.00 | 23.00 | - | 6,270 |
| Sep 23, 2026 | 23.00 | 23.15 | 23.00 | 23.00 | 23.00 | - | 4,248 |
| Sep 22, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 8,174 |
| Sep 21, 2026 | 23.00 | 23.15 | 23.00 | 23.00 | 23.00 | - | 630 |
| Sep 18, 2026 | 23.00 | 23.10 | 22.95 | 23.00 | 23.00 | - | 15,033 |
| Sep 17, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 4,506 |
| Sep 16, 2026 | 22.55 | 23.10 | 22.50 | 23.00 | 23.00 | 2.22% | 7,260 |
| Sep 15, 2026 | 22.55 | 22.80 | 22.50 | 22.50 | 22.50 | - | 2,713 |
| Sep 14, 2026 | 22.10 | 22.60 | 21.70 | 22.50 | 22.50 | 1.58% | 10,776 |
| Sep 11, 2026 | 21.35 | 22.25 | 21.35 | 22.15 | 22.15 | 2.55% | 63,270 |
| Sep 10, 2026 | 21.60 | 21.75 | 21.35 | 21.60 | 21.60 | 1.41% | 2,319 |
| Sep 9, 2026 | 21.05 | 21.50 | 21.05 | 21.30 | 21.30 | 1.43% | 2,056 |
| Sep 8, 2026 | 21.05 | 21.10 | 21.05 | 21.00 | 21.00 | - | 424 |
| Sep 7, 2026 | 21.15 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | 1,894 |
| Sep 4, 2026 | 21.15 | 21.20 | 21.15 | 21.20 | 21.20 | 0.24% | 980 |
| Sep 3, 2026 | 21.10 | 21.15 | 21.05 | 21.15 | 21.15 | - | 1,204 |
| Sep 2, 2026 | 21.10 | 21.60 | 21.10 | 21.15 | 21.15 | 0.24% | 3,301 |
| Sep 1, 2026 | 21.00 | 21.35 | 21.00 | 21.10 | 21.10 | - | 4,031 |
| Aug 31, 2026 | 21.55 | 21.85 | 20.80 | 21.10 | 21.10 | -3.65% | 10,975 |
| Aug 28, 2026 | 21.75 | 22.15 | 21.50 | 21.90 | 21.90 | -0.23% | 1,624 |
| Aug 27, 2026 | 21.90 | 21.90 | 21.75 | 21.95 | 21.95 | - | 320 |
| Aug 26, 2026 | 22.40 | 22.50 | 21.65 | 21.95 | 21.95 | -1.35% | 4,306 |
| Aug 25, 2026 | 21.75 | 22.40 | 21.75 | 22.25 | 22.25 | 0.91% | 1,899 |
| Aug 24, 2026 | 22.00 | 22.10 | 21.60 | 22.05 | 22.05 | 1.15% | 1,835 |
| Aug 21, 2026 | 21.50 | 21.95 | 21.30 | 21.80 | 21.80 | 2.35% | 1,563 |
| Aug 20, 2026 | 21.35 | 21.85 | 21.30 | 21.30 | 21.30 | -1.39% | 3,452 |
| Aug 19, 2026 | 21.25 | 21.90 | 21.25 | 21.60 | 21.60 | 0.93% | 1,017 |
| Aug 18, 2026 | 21.50 | 21.85 | 21.30 | 21.40 | 21.40 | -0.70% | 1,513 |
| Aug 17, 2026 | 21.80 | 21.80 | 21.30 | 21.55 | 21.55 | 0.94% | 912 |