Aedifica NV/SA (EBR:AED)
Belgium · Delayed Price · Currency is EUR 73.30
-0.50 (-0.68%)
Jan 13, 2026, 5:37 PM CET
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 65.50 | 65.95 | 65.00 | 65.70 | 65.70 | 0.31% | 82,938 |
| Nov 21, 2025 | 65.65 | 65.80 | 64.75 | 65.50 | 65.50 | -0.38% | 52,131 |
| Nov 20, 2025 | 66.55 | 66.55 | 65.25 | 65.75 | 65.75 | -0.98% | 58,262 |
| Nov 19, 2025 | 66.35 | 66.80 | 66.00 | 66.40 | 66.40 | -0.15% | 59,445 |
| Nov 18, 2025 | 66.75 | 67.00 | 66.15 | 66.50 | 66.50 | -0.52% | 64,077 |
| Nov 17, 2025 | 66.95 | 67.30 | 66.55 | 66.85 | 66.85 | 0.07% | 75,253 |
| Nov 14, 2025 | 66.35 | 66.80 | 65.80 | 66.80 | 66.80 | - | 117,402 |
| Nov 13, 2025 | 66.40 | 66.80 | 65.95 | 66.80 | 66.80 | 0.45% | 62,323 |
| Nov 12, 2025 | 66.70 | 66.70 | 65.95 | 66.50 | 66.50 | -0.08% | 241,724 |
| Nov 11, 2025 | 66.60 | 66.85 | 66.10 | 66.55 | 66.55 | 0.08% | 99,972 |
| Nov 10, 2025 | 66.40 | 66.60 | 66.05 | 66.50 | 66.50 | - | 62,562 |
| Nov 7, 2025 | 66.25 | 66.50 | 65.75 | 66.50 | 66.50 | 0.76% | 83,578 |
| Nov 6, 2025 | 65.20 | 66.00 | 64.40 | 66.00 | 66.00 | 3.53% | 145,408 |
| Nov 5, 2025 | 63.90 | 64.00 | 63.20 | 63.75 | 63.75 | -0.16% | 44,725 |
| Nov 4, 2025 | 63.20 | 64.30 | 62.85 | 63.85 | 63.85 | 1.03% | 72,890 |
| Nov 3, 2025 | 63.75 | 63.75 | 62.75 | 63.20 | 63.20 | -0.16% | 53,791 |
| Oct 31, 2025 | 63.80 | 64.30 | 63.00 | 63.30 | 63.30 | -1.25% | 83,583 |