Aedifica NV/SA (EBR:AED)
Belgium · Delayed Price · Currency is EUR 78.00
-0.65 (-0.83%)
Mar 2, 2026, 1:02 PM CET
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 76.75 | 78.10 | 76.50 | 77.70 | - | -1.21% | 17,538 |
| Feb 27, 2026 | 78.30 | 79.25 | 78.05 | 78.65 | 78.65 | 0.58% | 192,322 |
| Feb 26, 2026 | 77.75 | 78.40 | 77.30 | 78.20 | 78.20 | 0.58% | 102,877 |
| Feb 25, 2026 | 78.10 | 78.30 | 77.00 | 77.75 | 77.75 | -0.51% | 77,168 |
| Feb 24, 2026 | 77.10 | 78.50 | 76.75 | 78.15 | 78.15 | 1.43% | 200,190 |
| Feb 23, 2026 | 77.65 | 77.65 | 76.35 | 77.05 | 77.05 | -0.64% | 140,865 |
| Feb 20, 2026 | 78.30 | 78.70 | 76.70 | 77.55 | 77.55 | -0.32% | 136,275 |
| Feb 19, 2026 | 79.00 | 79.40 | 77.80 | 77.80 | 77.80 | -1.83% | 118,718 |
| Feb 18, 2026 | 79.35 | 80.05 | 78.95 | 79.25 | 79.25 | 0.76% | 154,044 |
| Feb 17, 2026 | 77.35 | 78.80 | 77.25 | 78.65 | 78.65 | 1.81% | 108,767 |
| Feb 16, 2026 | 77.50 | 77.80 | 76.55 | 77.25 | 77.25 | -0.19% | 115,981 |
| Feb 13, 2026 | 75.45 | 78.05 | 75.20 | 77.40 | 77.40 | 1.84% | 191,955 |
| Feb 12, 2026 | 75.50 | 76.00 | 73.90 | 76.00 | 76.00 | 0.26% | 183,922 |
| Feb 11, 2026 | 75.50 | 76.25 | 74.95 | 75.80 | 75.80 | 0.60% | 88,081 |
| Feb 10, 2026 | 75.15 | 75.35 | 74.30 | 75.35 | 75.35 | 0.94% | 64,860 |
| Feb 9, 2026 | 75.00 | 75.05 | 73.90 | 74.65 | 74.65 | 0.20% | 104,709 |
| Feb 6, 2026 | 74.30 | 75.35 | 74.05 | 74.50 | 74.50 | 0.61% | 103,333 |
| 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 |