Aedifica NV/SA (EBR:AED)
Belgium · Delayed Price · Currency is EUR 74.95
+0.90 (1.22%)
Feb 6, 2026, 2:39 PM CET
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 74.30 | 74.30 | 72.95 | 74.05 | 74.05 | -0.67% | 149,318 |
| Feb 4, 2026 | 74.60 | 75.00 | 74.30 | 74.55 | 74.55 | 0.47% | 95,558 |
| Feb 3, 2026 | 74.00 | 74.55 | 73.55 | 74.20 | 74.20 | 0.34% | 97,409 |
| Feb 2, 2026 | 74.20 | 74.45 | 73.65 | 73.95 | 73.95 | -0.27% | 55,618 |
| Jan 30, 2026 | 74.25 | 74.65 | 73.85 | 74.15 | 74.15 | -0.34% | 72,033 |
| Jan 29, 2026 | 75.10 | 75.25 | 74.30 | 74.40 | 74.40 | -1.52% | 92,053 |
| Jan 28, 2026 | 73.60 | 75.75 | 73.45 | 75.55 | 75.55 | 2.51% | 121,890 |
| Jan 27, 2026 | 74.30 | 74.30 | 73.40 | 73.70 | 73.70 | -0.61% | 158,022 |
| Jan 26, 2026 | 74.80 | 74.90 | 73.45 | 74.15 | 74.15 | -0.54% | 85,556 |
| Jan 23, 2026 | 74.00 | 74.85 | 73.50 | 74.55 | 74.55 | 0.74% | 110,484 |
| Jan 22, 2026 | 73.85 | 75.40 | 73.70 | 74.00 | 74.00 | 1.09% | 199,256 |
| Jan 21, 2026 | 74.00 | 74.30 | 73.00 | 73.20 | 73.20 | -1.08% | 151,100 |
| Jan 20, 2026 | 74.30 | 74.35 | 73.40 | 74.00 | 74.00 | -0.67% | 134,661 |
| Jan 19, 2026 | 74.55 | 74.85 | 74.25 | 74.50 | 74.50 | -0.73% | 96,724 |
| Jan 16, 2026 | 74.50 | 75.45 | 74.15 | 75.05 | 75.05 | 0.81% | 181,184 |
| Jan 15, 2026 | 74.10 | 75.40 | 73.70 | 74.45 | 74.45 | 1.78% | 185,906 |
| Jan 14, 2026 | 73.80 | 73.80 | 72.50 | 73.15 | 73.15 | -0.20% | 129,068 |
| Jan 13, 2026 | 73.50 | 73.95 | 71.95 | 73.30 | 73.30 | -0.68% | 223,497 |
| Jan 12, 2026 | 73.05 | 73.90 | 72.75 | 73.80 | 73.80 | 0.75% | 141,535 |
| Jan 9, 2026 | 73.25 | 73.55 | 72.35 | 73.25 | 73.25 | 0.14% | 143,746 |
| Jan 8, 2026 | 72.25 | 73.65 | 71.65 | 73.15 | 73.15 | 2.38% | 176,192 |
| Jan 7, 2026 | 70.00 | 71.50 | 69.80 | 71.45 | 71.45 | 2.81% | 153,925 |
| Jan 6, 2026 | 68.50 | 69.80 | 67.80 | 69.50 | 69.50 | 2.21% | 136,076 |
| Jan 5, 2026 | 68.55 | 68.55 | 67.35 | 68.00 | 68.00 | 0.15% | 154,424 |
| Jan 2, 2026 | 67.80 | 68.60 | 67.45 | 67.90 | 67.90 | 0.59% | 90,891 |
| Dec 31, 2025 | 67.50 | 67.50 | 67.25 | 67.50 | 67.50 | 0.07% | 31,925 |
| Dec 30, 2025 | 66.95 | 67.60 | 66.70 | 67.45 | 67.45 | 0.75% | 52,353 |
| Dec 29, 2025 | 66.50 | 67.30 | 66.50 | 66.95 | 66.95 | 0.75% | 99,230 |
| Dec 24, 2025 | 66.25 | 66.45 | 66.00 | 66.45 | 66.45 | 0.38% | 19,890 |
| Dec 23, 2025 | 66.65 | 66.70 | 66.05 | 66.20 | 66.20 | -0.23% | 70,678 |
| Dec 22, 2025 | 66.80 | 66.80 | 65.50 | 66.35 | 66.35 | -0.67% | 92,366 |
| Dec 19, 2025 | 67.15 | 67.35 | 66.25 | 66.80 | 66.80 | -0.74% | 175,907 |
| Dec 18, 2025 | 65.65 | 67.55 | 65.40 | 67.30 | 67.30 | 2.44% | 153,115 |
| Dec 17, 2025 | 64.70 | 65.70 | 64.60 | 65.70 | 65.70 | 1.78% | 134,511 |
| Dec 16, 2025 | 65.70 | 65.75 | 64.15 | 64.55 | 64.55 | 1.02% | 175,336 |
| Dec 15, 2025 | 63.95 | 64.60 | 63.45 | 63.90 | 63.90 | 1.19% | 143,872 |
| Dec 12, 2025 | 63.05 | 63.55 | 63.05 | 63.15 | 63.15 | -0.24% | 32,554 |
| Dec 11, 2025 | 63.50 | 63.60 | 63.10 | 63.30 | 63.30 | -0.16% | 43,877 |
| Dec 10, 2025 | 63.35 | 64.05 | 63.00 | 63.40 | 63.40 | -0.08% | 91,387 |
| Dec 9, 2025 | 63.90 | 64.00 | 62.85 | 63.45 | 63.45 | -1.01% | 86,542 |
| Dec 8, 2025 | 64.95 | 65.05 | 63.75 | 64.10 | 64.10 | -1.46% | 126,661 |
| Dec 5, 2025 | 65.30 | 65.40 | 64.65 | 65.05 | 65.05 | -0.46% | 106,827 |
| Dec 4, 2025 | 65.95 | 65.95 | 64.90 | 65.35 | 65.35 | -0.61% | 72,564 |
| Dec 3, 2025 | 66.05 | 66.35 | 65.60 | 65.75 | 65.75 | -0.38% | 65,178 |
| Dec 2, 2025 | 65.75 | 66.10 | 65.60 | 66.00 | 66.00 | 0.30% | 77,413 |
| Dec 1, 2025 | 66.35 | 66.50 | 65.60 | 65.80 | 65.80 | -1.05% | 50,281 |
| Nov 28, 2025 | 66.25 | 66.75 | 66.10 | 66.50 | 66.50 | 0.45% | 32,833 |
| Nov 27, 2025 | 65.80 | 66.30 | 65.55 | 66.20 | 66.20 | 0.68% | 85,743 |
| Nov 26, 2025 | 65.25 | 65.75 | 65.05 | 65.75 | 65.75 | 0.61% | 40,246 |
| Nov 25, 2025 | 65.85 | 66.20 | 65.35 | 65.35 | 65.35 | -0.53% | 103,102 |