Aedifica NV/SA (EBR:AED)
Belgium · Delayed Price · Currency is EUR 63.65
+0.35 (0.55%)
Oct 30, 2026, 5:35 PM CET
Aedifica NV/SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.45 | 63.65 | 63.00 | 63.65 | 63.65 | 0.55% | 139,499 |
| Oct 29, 2026 | 62.80 | 63.80 | 62.60 | 63.30 | 63.30 | 0.64% | 88,716 |
| Oct 28, 2026 | 62.80 | 63.05 | 62.35 | 62.90 | 62.90 | -0.16% | 127,056 |
| Oct 27, 2026 | 63.00 | 63.70 | 62.80 | 63.00 | 63.00 | -0.16% | 113,817 |
| Oct 26, 2026 | 63.50 | 63.50 | 63.10 | 63.10 | 63.10 | -0.63% | 90,777 |
| Oct 23, 2026 | 63.50 | 63.80 | 63.05 | 63.50 | 63.50 | 0.08% | 90,287 |
| Oct 22, 2026 | 63.20 | 63.45 | 62.60 | 63.45 | 63.45 | 0.40% | 109,639 |
| Oct 21, 2026 | 62.75 | 63.90 | 62.55 | 63.20 | 63.20 | 0.56% | 138,151 |
| Oct 20, 2026 | 62.35 | 62.85 | 61.90 | 62.85 | 62.85 | 0.80% | 104,678 |
| Oct 19, 2026 | 62.65 | 63.25 | 62.10 | 62.35 | 62.35 | -0.95% | 117,501 |
| Oct 16, 2026 | 62.85 | 63.10 | 62.55 | 62.95 | 62.95 | -0.08% | 118,322 |
| Oct 15, 2026 | 62.80 | 63.55 | 62.70 | 63.00 | 63.00 | 1.45% | 154,296 |
| Oct 14, 2026 | 61.90 | 62.90 | 61.90 | 62.10 | 62.10 | 0.16% | 126,786 |
| Oct 13, 2026 | 61.60 | 62.10 | 61.55 | 62.00 | 62.00 | 1.39% | 91,324 |
| Oct 12, 2026 | 61.20 | 61.40 | 61.00 | 61.15 | 61.15 | 0.33% | 221,513 |
| Oct 9, 2026 | 61.35 | 61.60 | 60.75 | 60.95 | 60.95 | 0.66% | 88,125 |
| Oct 8, 2026 | 61.50 | 61.50 | 60.55 | 60.55 | 60.55 | -1.70% | 131,545 |
| Oct 7, 2026 | 61.95 | 62.40 | 61.60 | 61.60 | 61.60 | -0.88% | 97,163 |
| Oct 6, 2026 | 61.90 | 62.20 | 61.50 | 62.15 | 62.15 | 0.97% | 137,784 |
| Oct 5, 2026 | 61.00 | 61.55 | 60.35 | 61.55 | 61.55 | 0.57% | 125,440 |
| Oct 2, 2026 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | -1.45% | 131,654 |
| Oct 1, 2026 | 63.20 | 63.20 | 61.85 | 62.10 | 62.10 | -2.66% | 117,671 |
| Sep 30, 2026 | 64.50 | 65.40 | 63.55 | 63.80 | 63.80 | -0.85% | 237,609 |
| Sep 29, 2026 | 64.30 | 64.65 | 64.00 | 64.35 | 64.35 | 0.23% | 98,222 |
| Sep 28, 2026 | 64.90 | 65.15 | 64.20 | 64.20 | 64.20 | -0.47% | 93,820 |
| Sep 25, 2026 | 64.80 | 65.45 | 64.50 | 64.50 | 64.50 | -0.62% | 63,851 |
| Sep 24, 2026 | 65.35 | 65.70 | 64.90 | 64.90 | 64.90 | -0.84% | 88,112 |
| Sep 23, 2026 | 66.20 | 66.50 | 65.40 | 65.45 | 65.45 | -1.43% | 58,219 |
| Sep 22, 2026 | 65.65 | 66.40 | 65.35 | 66.40 | 66.40 | 0.91% | 78,466 |
| Sep 21, 2026 | 65.80 | 65.85 | 64.90 | 65.80 | 65.80 | 0.30% | 112,500 |
| Sep 18, 2026 | 65.70 | 66.20 | 65.50 | 65.60 | 65.60 | -0.68% | 317,926 |
| Sep 17, 2026 | 66.40 | 66.40 | 65.65 | 66.05 | 66.05 | - | 74,170 |
| Sep 16, 2026 | 66.00 | 66.55 | 66.00 | 66.05 | 66.05 | -0.08% | 117,325 |
| Sep 15, 2026 | 65.50 | 66.15 | 65.05 | 66.10 | 66.10 | 0.76% | 118,838 |
| Sep 14, 2026 | 65.80 | 66.40 | 65.45 | 65.60 | 65.60 | -0.15% | 51,082 |
| Sep 11, 2026 | 65.70 | 66.40 | 65.55 | 65.70 | 65.70 | -0.15% | 89,302 |
| Sep 10, 2026 | 66.15 | 66.70 | 65.80 | 65.80 | 65.80 | -0.60% | 113,748 |
| Sep 9, 2026 | 66.75 | 67.40 | 66.05 | 66.20 | 66.20 | -1.34% | 87,071 |
| Sep 8, 2026 | 67.20 | 67.30 | 66.60 | 67.10 | 67.10 | -0.07% | 103,363 |
| Sep 7, 2026 | 67.20 | 67.55 | 66.80 | 67.15 | 67.15 | -0.44% | 70,632 |
| Sep 4, 2026 | 67.50 | 68.15 | 67.15 | 67.45 | 67.45 | -0.22% | 84,410 |
| Sep 3, 2026 | 66.50 | 68.50 | 66.45 | 67.60 | 67.60 | 1.58% | 113,370 |
| Sep 2, 2026 | 68.00 | 68.60 | 66.40 | 66.55 | 66.55 | -2.28% | 148,011 |
| Sep 1, 2026 | 67.40 | 68.45 | 66.55 | 68.10 | 68.10 | 0.29% | 196,861 |
| Aug 31, 2026 | 68.20 | 68.40 | 67.60 | 67.90 | 67.90 | -0.66% | 231,794 |
| Aug 28, 2026 | 68.50 | 68.55 | 68.00 | 68.35 | 68.35 | - | 89,084 |
| Aug 27, 2026 | 68.80 | 68.90 | 68.05 | 68.35 | 68.35 | -0.94% | 65,364 |
| Aug 26, 2026 | 69.35 | 69.50 | 68.80 | 69.00 | 69.00 | -0.50% | 63,582 |
| Aug 25, 2026 | 69.15 | 69.35 | 68.90 | 69.35 | 69.35 | 0.51% | 71,007 |
| Aug 24, 2026 | 68.30 | 69.35 | 68.30 | 69.00 | 69.00 | 1.02% | 136,433 |