Aedifica NV/SA (EBR:AED)
Belgium · Delayed Price · Currency is EUR 65.65
+0.60 (0.92%)
Aug 29, 2025, 5:35 PM CET
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 65.15 | 65.15 | 63.90 | 64.65 | 64.65 | -0.23% | 81,573 |
| Jul 9, 2025 | 64.65 | 64.80 | 64.25 | 64.80 | 64.80 | 0.47% | 54,884 |
| Jul 8, 2025 | 65.00 | 65.00 | 64.45 | 64.50 | 64.50 | -0.92% | 77,910 |
| Jul 7, 2025 | 65.15 | 65.25 | 64.80 | 65.10 | 65.10 | 0.23% | 28,497 |
| Jul 4, 2025 | 65.05 | 65.05 | 64.65 | 64.95 | 64.95 | -0.38% | 50,809 |
| Jul 3, 2025 | 64.80 | 65.20 | 64.65 | 65.20 | 65.20 | 0.85% | 61,070 |
| Jul 2, 2025 | 66.25 | 66.40 | 64.45 | 64.65 | 64.65 | -2.19% | 78,394 |
| Jul 1, 2025 | 66.40 | 66.90 | 66.05 | 66.10 | 66.10 | 0.08% | 121,564 |
| Jun 30, 2025 | 66.25 | 66.75 | 66.00 | 66.05 | 66.05 | - | 118,699 |
| Jun 27, 2025 | 66.40 | 66.60 | 65.55 | 66.05 | 66.05 | -0.45% | 86,433 |
| Jun 26, 2025 | 66.05 | 66.50 | 65.55 | 66.35 | 66.35 | 0.45% | 109,103 |
| Jun 25, 2025 | 66.75 | 67.00 | 65.55 | 66.05 | 66.05 | -0.97% | 154,225 |
| Jun 24, 2025 | 67.85 | 67.85 | 66.55 | 66.70 | 66.70 | -0.52% | 101,475 |
| Jun 23, 2025 | 66.55 | 67.30 | 66.25 | 67.05 | 67.05 | -0.07% | 83,773 |