Aedifica NV/SA (EBR:AED)
Belgium · Delayed Price · Currency is EUR 71.55
+0.45 (0.63%)
May 22, 2026, 5:39 PM CET
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 68.15 | 69.30 | 67.95 | 69.30 | 66.56 | 1.54% | 154,580 |
| Mar 27, 2026 | 68.30 | 68.55 | 67.45 | 68.25 | 65.55 | 0.07% | 123,466 |
| Mar 26, 2026 | 68.90 | 68.90 | 67.80 | 68.20 | 65.50 | -1.37% | 155,281 |
| Mar 25, 2026 | 69.95 | 70.30 | 68.60 | 69.15 | 66.41 | -0.86% | 202,316 |
| Mar 24, 2026 | 69.50 | 70.35 | 69.20 | 69.75 | 66.99 | 0.36% | 165,130 |
| Mar 23, 2026 | 68.10 | 71.00 | 67.75 | 69.50 | 66.75 | -1.42% | 211,989 |
| Mar 20, 2026 | 72.05 | 72.90 | 69.95 | 70.50 | 67.71 | -2.02% | 376,460 |
| Mar 19, 2026 | 73.55 | 73.55 | 71.95 | 71.95 | 69.10 | -3.03% | 187,409 |
| Mar 18, 2026 | 73.75 | 74.55 | 73.45 | 74.20 | 71.26 | 1.02% | 252,739 |
| Mar 17, 2026 | 73.35 | 74.10 | 73.20 | 73.45 | 70.54 | -0.07% | 137,148 |
| Mar 16, 2026 | 72.30 | 73.70 | 72.10 | 73.50 | 70.59 | 2.15% | 122,333 |
| Mar 13, 2026 | 71.90 | 73.50 | 71.65 | 71.95 | 69.10 | 0.49% | 200,367 |
| Mar 12, 2026 | 71.10 | 71.80 | 70.40 | 71.60 | 68.77 | 1.06% | 217,553 |
| Mar 11, 2026 | 72.00 | 72.00 | 70.40 | 70.85 | 68.05 | -1.87% | 140,118 |