Aedifica NV/SA (EBR:AED)
Belgium · Delayed Price · Currency is EUR 67.90
-0.45 (-0.66%)
Aug 31, 2026, 5:35 PM CET
Aedifica NV/SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 68.20 | 68.40 | 67.65 | 67.70 | - | -0.95% | 24,310 |
| 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 |
| Aug 21, 2026 | 67.60 | 68.40 | 67.60 | 68.30 | 68.30 | 0.44% | 101,640 |
| Aug 20, 2026 | 67.10 | 68.10 | 67.10 | 68.00 | 68.00 | 1.27% | 81,371 |
| Aug 19, 2026 | 66.80 | 67.20 | 66.55 | 67.15 | 67.15 | 0.30% | 96,928 |
| Aug 18, 2026 | 66.90 | 67.40 | 66.75 | 66.95 | 66.95 | -0.30% | 130,985 |
| Aug 17, 2026 | 67.45 | 67.70 | 66.95 | 67.15 | 67.15 | -1.18% | 123,454 |
| Aug 14, 2026 | 68.10 | 68.20 | 67.75 | 67.95 | 67.95 | -0.07% | 87,671 |
| Aug 13, 2026 | 68.10 | 68.50 | 67.95 | 68.00 | 68.00 | -0.15% | 76,478 |
| Aug 12, 2026 | 68.00 | 68.20 | 67.65 | 68.10 | 68.10 | 0.15% | 95,400 |
| Aug 11, 2026 | 68.30 | 68.35 | 67.90 | 68.00 | 68.00 | -0.51% | 72,417 |
| Aug 10, 2026 | 68.80 | 69.00 | 68.05 | 68.35 | 68.35 | -1.30% | 93,992 |
| Aug 7, 2026 | 69.30 | 69.40 | 68.55 | 69.25 | 69.25 | -0.07% | 101,517 |
| Aug 6, 2026 | 69.50 | 70.15 | 69.30 | 69.30 | 69.30 | -0.65% | 115,476 |
| Aug 5, 2026 | 69.50 | 69.95 | 69.10 | 69.75 | 69.75 | -0.14% | 178,044 |
| Aug 4, 2026 | 69.75 | 70.30 | 69.60 | 69.85 | 69.85 | 0.50% | 77,977 |
| Aug 3, 2026 | 70.15 | 70.80 | 69.35 | 69.50 | 69.50 | -1.07% | 116,819 |
| Jul 31, 2026 | 71.05 | 71.65 | 70.20 | 70.25 | 70.25 | -1.13% | 305,463 |
| Jul 30, 2026 | 71.20 | 71.80 | 70.65 | 71.05 | 71.05 | -0.49% | 56,582 |
| Jul 29, 2026 | 71.75 | 71.75 | 70.60 | 71.40 | 71.40 | -0.35% | 61,807 |
| Jul 28, 2026 | 70.65 | 71.65 | 70.65 | 71.65 | 71.65 | 1.49% | 125,221 |
| Jul 27, 2026 | 70.55 | 70.90 | 70.10 | 70.60 | 70.60 | 0.79% | 77,686 |
| Jul 24, 2026 | 70.15 | 70.70 | 69.50 | 70.05 | 70.05 | -0.36% | 90,300 |
| Jul 23, 2026 | 70.25 | 71.20 | 70.00 | 70.30 | 70.30 | -0.14% | 104,006 |
| Jul 22, 2026 | 69.65 | 70.90 | 69.35 | 70.40 | 70.40 | 0.72% | 63,605 |
| Jul 21, 2026 | 70.20 | 70.20 | 69.65 | 69.90 | 69.90 | -0.71% | 65,880 |
| Jul 20, 2026 | 69.80 | 70.50 | 69.65 | 70.40 | 70.40 | 0.28% | 66,049 |
| Jul 17, 2026 | 70.00 | 70.65 | 69.95 | 70.20 | 70.20 | 0.50% | 190,946 |
| Jul 16, 2026 | 68.80 | 69.85 | 68.55 | 69.85 | 69.85 | 1.53% | 60,245 |
| Jul 15, 2026 | 69.10 | 69.20 | 68.35 | 68.80 | 68.80 | -0.51% | 70,613 |
| Jul 14, 2026 | 68.65 | 69.30 | 68.05 | 69.15 | 69.15 | 0.44% | 80,176 |
| Jul 13, 2026 | 69.25 | 69.50 | 68.80 | 68.85 | 68.85 | -0.51% | 71,296 |
| Jul 10, 2026 | 69.50 | 70.35 | 69.20 | 69.20 | 69.20 | -0.07% | 75,284 |
| Jul 9, 2026 | 69.20 | 69.55 | 68.95 | 69.25 | 69.25 | 0.14% | 78,400 |
| Jul 8, 2026 | 69.65 | 69.80 | 68.60 | 69.15 | 69.15 | -1.36% | 110,506 |
| Jul 7, 2026 | 69.30 | 70.25 | 69.05 | 70.10 | 70.10 | 1.30% | 75,818 |
| Jul 6, 2026 | 69.90 | 69.90 | 69.00 | 69.20 | 69.20 | -0.72% | 82,344 |
| Jul 3, 2026 | 69.85 | 70.30 | 69.55 | 69.70 | 69.70 | 0.07% | 77,927 |
| Jul 2, 2026 | 70.30 | 70.75 | 69.65 | 69.65 | 69.65 | -1.00% | 255,216 |
| Jul 1, 2026 | 70.60 | 70.90 | 70.10 | 70.35 | 70.35 | -0.35% | 132,818 |
| Jun 30, 2026 | 71.30 | 71.50 | 70.30 | 70.60 | 70.60 | -1.60% | 280,335 |
| Jun 29, 2026 | 71.90 | 72.15 | 71.35 | 71.75 | 71.75 | -0.21% | 78,750 |
| Jun 26, 2026 | 70.95 | 72.00 | 70.75 | 71.90 | 71.90 | 1.91% | 205,168 |
| Jun 25, 2026 | 70.00 | 71.15 | 69.95 | 70.55 | 70.55 | 0.21% | 143,702 |
| Jun 24, 2026 | 68.90 | 70.40 | 68.85 | 70.40 | 70.40 | 2.70% | 111,648 |
| Jun 23, 2026 | 68.60 | 68.85 | 68.10 | 68.55 | 68.55 | -0.44% | 79,203 |