Aedifica NV/SA (EBR:AED)
Belgium · Delayed Price · Currency is EUR 64.00
-0.10 (-0.16%)
Oct 31, 2025, 10:40 AM CET
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 63.05 | 64.25 | 62.95 | 64.20 | 64.20 | 1.02% | 25,360 |
| Oct 29, 2025 | 61.05 | 64.55 | 60.50 | 63.55 | 63.55 | 2.83% | 138,382 |
| Oct 28, 2025 | 62.55 | 62.95 | 61.80 | 61.80 | 61.80 | -1.12% | 112,772 |
| Oct 27, 2025 | 62.75 | 62.90 | 62.20 | 62.50 | 62.50 | -0.56% | 237,947 |
| Oct 24, 2025 | 62.60 | 63.25 | 61.35 | 62.85 | 62.85 | 0.24% | 115,691 |
| Oct 23, 2025 | 62.35 | 62.95 | 62.35 | 62.70 | 62.70 | 0.56% | 62,267 |
| Oct 22, 2025 | 62.65 | 62.85 | 62.20 | 62.35 | 62.35 | -0.08% | 87,630 |
| Oct 21, 2025 | 62.30 | 62.60 | 62.25 | 62.40 | 62.40 | 0.16% | 32,812 |
| Oct 20, 2025 | 62.05 | 62.30 | 61.70 | 62.30 | 62.30 | 0.40% | 46,363 |
| Oct 17, 2025 | 61.65 | 62.15 | 61.20 | 62.05 | 62.05 | 0.40% | 90,506 |
| Oct 16, 2025 | 61.00 | 61.85 | 61.00 | 61.80 | 61.80 | 1.23% | 62,338 |
| Oct 15, 2025 | 61.20 | 61.25 | 60.35 | 61.05 | 61.05 | -0.16% | 51,657 |
| Oct 14, 2025 | 61.55 | 61.75 | 60.75 | 61.15 | 61.15 | -0.41% | 74,460 |
| Oct 13, 2025 | 61.00 | 61.55 | 60.40 | 61.40 | 61.40 | 1.07% | 63,020 |
| Oct 10, 2025 | 59.95 | 60.80 | 59.85 | 60.75 | 60.75 | 1.50% | 66,422 |
| Oct 9, 2025 | 59.50 | 60.20 | 59.50 | 59.85 | 59.85 | 0.08% | 106,207 |
| Oct 8, 2025 | 60.30 | 60.30 | 59.80 | 59.80 | 59.80 | -0.91% | 86,874 |
| Oct 7, 2025 | 60.20 | 60.45 | 59.85 | 60.35 | 60.35 | - | 116,336 |
| Oct 6, 2025 | 61.45 | 61.50 | 60.10 | 60.35 | 60.35 | -1.79% | 86,493 |
| Oct 3, 2025 | 62.05 | 62.25 | 61.10 | 61.45 | 61.45 | -0.97% | 80,410 |
| Oct 2, 2025 | 62.30 | 62.60 | 61.90 | 62.05 | 62.05 | -0.72% | 100,670 |
| Oct 1, 2025 | 62.80 | 62.80 | 61.85 | 62.50 | 62.50 | -0.87% | 121,285 |
| Sep 30, 2025 | 62.25 | 63.25 | 62.10 | 63.05 | 63.05 | 1.04% | 84,602 |
| Sep 29, 2025 | 61.85 | 62.40 | 61.15 | 62.40 | 62.40 | 0.89% | 56,610 |
| Sep 26, 2025 | 61.90 | 62.00 | 61.35 | 61.85 | 61.85 | 0.24% | 46,820 |
| Sep 25, 2025 | 62.50 | 62.50 | 61.70 | 61.70 | 61.70 | -1.52% | 81,449 |
| Sep 24, 2025 | 62.70 | 62.90 | 62.45 | 62.65 | 62.65 | - | 55,781 |
| Sep 23, 2025 | 62.85 | 63.50 | 62.55 | 62.65 | 62.65 | -0.16% | 30,978 |
| Sep 22, 2025 | 63.00 | 63.15 | 62.40 | 62.75 | 62.75 | -0.32% | 70,878 |
| Sep 19, 2025 | 63.35 | 63.60 | 62.25 | 62.95 | 62.95 | -0.32% | 274,654 |
| Sep 18, 2025 | 62.85 | 63.55 | 62.65 | 63.15 | 63.15 | 0.24% | 78,382 |
| Sep 17, 2025 | 62.90 | 63.50 | 62.85 | 63.00 | 63.00 | 0.48% | 87,805 |
| Sep 16, 2025 | 63.30 | 63.55 | 62.70 | 62.70 | 62.70 | -0.87% | 75,462 |
| Sep 15, 2025 | 62.85 | 64.00 | 62.70 | 63.25 | 63.25 | 0.56% | 54,770 |
| Sep 12, 2025 | 62.85 | 63.35 | 62.40 | 62.90 | 62.90 | 0.32% | 68,122 |
| Sep 11, 2025 | 62.30 | 62.85 | 61.80 | 62.70 | 62.70 | 0.72% | 48,006 |
| Sep 10, 2025 | 62.90 | 63.20 | 61.95 | 62.25 | 62.25 | -0.95% | 75,279 |
| Sep 9, 2025 | 63.05 | 63.50 | 62.75 | 62.85 | 62.85 | -0.32% | 43,493 |
| Sep 8, 2025 | 63.10 | 63.30 | 62.90 | 63.05 | 63.05 | 0.16% | 46,630 |
| Sep 5, 2025 | 63.40 | 63.40 | 62.30 | 62.95 | 62.95 | -0.24% | 107,550 |
| Sep 4, 2025 | 63.80 | 63.95 | 62.90 | 63.10 | 63.10 | -0.79% | 63,266 |
| Sep 3, 2025 | 63.35 | 63.60 | 62.70 | 63.60 | 63.60 | 0.79% | 86,581 |
| Sep 2, 2025 | 65.05 | 65.20 | 62.85 | 63.10 | 63.10 | -3.15% | 114,455 |
| Sep 1, 2025 | 65.90 | 66.15 | 64.45 | 65.15 | 65.15 | -0.76% | 50,055 |
| Aug 29, 2025 | 65.10 | 65.85 | 64.95 | 65.65 | 65.65 | 0.92% | 99,469 |
| Aug 28, 2025 | 64.85 | 65.35 | 64.20 | 65.05 | 65.05 | 0.08% | 76,725 |
| Aug 27, 2025 | 64.20 | 65.05 | 64.05 | 65.00 | 65.00 | 1.25% | 51,818 |
| Aug 26, 2025 | 64.05 | 64.45 | 63.55 | 64.20 | 64.20 | 0.23% | 107,196 |
| Aug 25, 2025 | 64.70 | 64.70 | 64.00 | 64.05 | 64.05 | -1.23% | 46,176 |
| Aug 22, 2025 | 64.15 | 64.85 | 64.00 | 64.85 | 64.85 | 0.93% | 58,233 |