Aedifica NV/SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	70.05	70.40	69.40	69.55	69.55	-0.78%	78,930
Jun 10, 2026	68.55	70.15	68.45	70.10	70.10	2.11%	104,415
Jun 9, 2026	67.80	68.65	67.80	68.65	68.65	1.10%	100,855
Jun 8, 2026	67.95	68.75	67.90	67.90	67.90	-0.15%	87,503
Jun 5, 2026	67.95	68.50	67.60	68.00	68.00	0.67%	74,726
Jun 4, 2026	67.00	68.00	66.85	67.55	67.55	0.52%	107,180
Jun 3, 2026	67.30	67.20	67.20	67.20	67.20	-0.52%	-
Jun 2, 2026	69.55	69.65	67.50	67.55	67.55	-3.15%	190,865
Jun 1, 2026	70.75	71.00	69.50	69.75	69.75	-1.48%	119,978
May 29, 2026	71.55	71.75	70.80	70.80	70.80	-0.84%	200,309
May 28, 2026	71.00	71.70	70.65	71.40	71.40	0.35%	73,145
May 27, 2026	71.25	71.75	71.10	71.15	71.15	-0.14%	123,382
May 26, 2026	71.35	71.75	71.10	71.25	71.25	-0.21%	83,441
May 25, 2026	72.15	72.30	71.40	71.40	71.40	-0.21%	43,931
May 22, 2026	71.20	71.70	70.85	71.55	71.55	0.63%	157,275
May 21, 2026	71.55	72.65	71.10	71.10	71.10	-0.49%	210,979
May 20, 2026	70.65	71.55	68.40	71.45	71.45	5.00%	154,371
May 19, 2026	68.20	68.60	68.00	68.05	68.05	-0.37%	103,295
May 18, 2026	66.65	68.40	66.50	68.30	68.30	0.96%	129,261
May 15, 2026	68.00	68.35	67.15	67.65	67.65	-1.24%	180,562
May 14, 2026	67.60	68.50	67.40	68.50	68.50	0.81%	132,442
May 13, 2026	71.00	71.35	70.50	70.75	67.95	-0.77%	203,678
May 12, 2026	71.70	72.00	70.95	71.30	68.48	-0.97%	156,233
May 11, 2026	72.00	72.80	71.65	72.00	69.15	-0.14%	143,076
May 8, 2026	71.65	72.35	71.30	72.10	69.25	-0.41%	199,441
May 7, 2026	72.70	72.70	71.70	72.40	69.53	-0.48%	503,177
May 6, 2026	72.50	73.00	71.50	72.75	69.87	1.46%	136,380
May 5, 2026	71.75	72.45	71.50	71.70	68.86	-0.07%	82,058
May 4, 2026	72.10	72.40	71.25	71.75	68.91	-0.14%	90,892
Apr 30, 2026	70.75	71.85	70.40	71.85	69.01	0.98%	153,242
Apr 29, 2026	72.50	72.55	71.15	71.15	68.33	-2.27%	203,337
Apr 28, 2026	73.00	73.15	72.05	72.80	69.92	-0.41%	154,287
Apr 27, 2026	72.95	73.55	72.70	73.10	70.21	0.14%	87,284
Apr 24, 2026	72.75	73.45	72.40	73.00	70.11	0.27%	108,231
Apr 23, 2026	73.10	73.25	72.30	72.80	69.92	-1.22%	144,815
Apr 22, 2026	73.65	74.45	73.55	73.70	70.78	0.14%	88,317
Apr 21, 2026	74.15	74.60	73.60	73.60	70.69	-0.81%	118,089
Apr 20, 2026	75.40	75.65	73.85	74.20	71.26	-1.72%	154,688
Apr 17, 2026	74.95	75.85	74.55	75.50	72.51	1.14%	109,101
Apr 16, 2026	74.55	75.45	74.40	74.65	71.70	0.07%	134,027
Apr 15, 2026	73.60	74.60	73.60	74.60	71.65	1.29%	108,936
Apr 14, 2026	73.40	73.95	73.10	73.65	70.74	0.68%	91,671
Apr 13, 2026	73.05	73.25	72.60	73.15	70.26	-0.48%	112,594
Apr 10, 2026	73.35	73.65	73.10	73.50	70.59	0.27%	103,815
Apr 9, 2026	73.15	73.30	72.30	73.30	70.40	0.07%	135,256
Apr 8, 2026	72.50	73.25	72.30	73.25	70.35	3.46%	179,384
Apr 7, 2026	71.75	72.20	70.75	70.80	68.00	-1.05%	154,581
Apr 2, 2026	70.80	71.75	70.30	71.55	68.72	0.63%	139,704
Apr 1, 2026	71.00	71.50	70.50	71.10	68.29	2.38%	234,607
Mar 31, 2026	69.50	70.20	69.35	69.45	66.70	0.22%	228,189