Aedifica NV/SA (EBR:AED)
Belgium · Delayed Price · Currency is EUR 63.15
+0.15 (0.24%)
Sep 18, 2025, 5:35 PM CET
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 64.60 | 64.60 | 63.75 | 64.25 | 64.25 | -1.00% | 73,441 |
| Aug 20, 2025 | 64.45 | 64.90 | 64.20 | 64.90 | 64.90 | 0.93% | 106,435 |
| Aug 19, 2025 | 64.65 | 64.95 | 64.30 | 64.30 | 64.30 | -0.69% | 39,308 |
| Aug 18, 2025 | 64.75 | 65.30 | 64.65 | 64.75 | 64.75 | 0.31% | 54,427 |
| Aug 15, 2025 | 65.30 | 65.40 | 64.15 | 64.55 | 64.55 | -0.69% | 33,738 |
| Aug 14, 2025 | 65.70 | 66.00 | 64.80 | 65.00 | 65.00 | -0.91% | 73,371 |
| Aug 13, 2025 | 65.55 | 65.90 | 65.25 | 65.60 | 65.60 | 0.38% | 66,461 |
| Aug 12, 2025 | 65.95 | 66.50 | 65.35 | 65.35 | 65.35 | -0.98% | 48,134 |
| Aug 11, 2025 | 66.05 | 66.75 | 65.70 | 66.00 | 66.00 | -0.08% | 52,798 |
| Aug 8, 2025 | 65.80 | 66.35 | 65.65 | 66.05 | 66.05 | 0.69% | 45,232 |
| Aug 7, 2025 | 65.60 | 65.95 | 65.10 | 65.60 | 65.60 | -0.38% | 61,798 |
| Aug 6, 2025 | 65.40 | 66.25 | 65.40 | 65.85 | 65.85 | 0.77% | 53,124 |
| Aug 5, 2025 | 65.70 | 65.75 | 65.25 | 65.35 | 65.35 | -0.23% | 59,512 |
| Aug 4, 2025 | 65.45 | 65.70 | 65.15 | 65.50 | 65.50 | 0.92% | 52,615 |
| Aug 1, 2025 | 64.20 | 64.90 | 63.75 | 64.90 | 64.90 | 0.31% | 60,207 |
| Jul 31, 2025 | 63.75 | 65.15 | 63.75 | 64.70 | 64.70 | 1.73% | 89,121 |
| Jul 30, 2025 | 63.35 | 64.55 | 63.05 | 63.60 | 63.60 | - | 91,830 |
| Jul 29, 2025 | 63.60 | 64.10 | 63.40 | 63.60 | 63.60 | -0.62% | 58,888 |
| Jul 28, 2025 | 65.05 | 65.30 | 64.00 | 64.00 | 64.00 | -1.01% | 86,840 |
| Jul 25, 2025 | 64.45 | 64.85 | 63.90 | 64.65 | 64.65 | 0.62% | 57,614 |
| Jul 24, 2025 | 64.50 | 64.70 | 64.25 | 64.25 | 64.25 | -0.77% | 67,275 |
| Jul 23, 2025 | 65.55 | 65.65 | 64.70 | 64.75 | 64.75 | -0.84% | 77,318 |
| Jul 22, 2025 | 65.00 | 65.30 | 64.60 | 65.30 | 65.30 | 0.38% | 43,470 |
| Jul 21, 2025 | 64.50 | 65.30 | 64.30 | 65.05 | 65.05 | 1.25% | 47,369 |
| Jul 18, 2025 | 65.15 | 65.40 | 63.70 | 64.25 | 64.25 | -1.31% | 79,958 |
| Jul 17, 2025 | 65.15 | 65.50 | 64.65 | 65.10 | 65.10 | 0.15% | 65,422 |
| Jul 16, 2025 | 64.65 | 65.25 | 64.15 | 65.00 | 65.00 | 0.54% | 92,378 |
| Jul 15, 2025 | 65.55 | 65.60 | 64.40 | 64.65 | 64.65 | -1.00% | 94,933 |
| Jul 14, 2025 | 64.35 | 65.50 | 64.35 | 65.30 | 65.30 | 1.32% | 94,945 |
| Jul 11, 2025 | 64.65 | 64.75 | 63.60 | 64.45 | 64.45 | -0.31% | 99,030 |