Aedas Homes, S.A. (FRA:1QK)
Germany · Delayed Price · Currency is EUR 23.40
0.00 (0.00%)
At close: Jan 9, 2026
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.75 | 23.40 | 22.75 | 23.40 | 23.40 | - | - |
| Jan 8, 2026 | 22.80 | 23.45 | 22.80 | 23.40 | 23.40 | -0.21% | - |
| Jan 7, 2026 | 22.65 | 23.45 | 22.65 | 23.45 | 23.45 | 0.43% | - |
| Jan 6, 2026 | 22.75 | 23.35 | 22.75 | 23.35 | 23.35 | -0.21% | - |
| Jan 5, 2026 | 22.65 | 23.40 | 22.65 | 23.40 | 23.40 | 0.21% | - |
| Jan 2, 2026 | 24.35 | 24.35 | 23.35 | 23.35 | 23.35 | - | 4 |
| Dec 30, 2025 | 22.65 | 23.35 | 22.65 | 23.35 | 23.35 | - | - |
| Dec 29, 2025 | 22.70 | 23.35 | 22.70 | 23.35 | 23.35 | 0.21% | - |
| Dec 23, 2025 | 22.60 | 23.30 | 22.60 | 23.30 | 23.30 | -1.27% | - |
| Dec 22, 2025 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 1.29% | 44 |
| Dec 19, 2025 | 22.60 | 23.30 | 22.60 | 23.30 | 23.30 | - | - |
| Dec 18, 2025 | 22.55 | 23.30 | 22.55 | 23.30 | 23.30 | 0.22% | - |
| Dec 17, 2025 | 22.45 | 23.25 | 22.45 | 23.25 | 23.25 | 0.43% | - |
| Dec 16, 2025 | 22.45 | 23.15 | 22.45 | 23.15 | 23.15 | - | - |
| Dec 15, 2025 | 22.50 | 23.20 | 22.50 | 23.15 | 23.15 | -0.22% | - |
| Dec 12, 2025 | 22.45 | 23.20 | 22.45 | 23.20 | 23.20 | - | - |
| Dec 11, 2025 | 22.50 | 23.25 | 22.50 | 23.20 | 23.20 | -1.90% | - |
| Dec 10, 2025 | 22.50 | 23.65 | 22.50 | 23.65 | 23.65 | 1.94% | 100 |
| Dec 9, 2025 | 22.45 | 23.25 | 22.45 | 23.20 | 23.20 | -0.22% | - |
| Dec 8, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | - |
| Dec 5, 2025 | 22.50 | 23.25 | 22.50 | 23.25 | 23.25 | - | - |
| Dec 4, 2025 | 22.50 | 23.25 | 22.50 | 23.25 | 23.25 | - | 100 |
| Dec 3, 2025 | 22.45 | 23.25 | 22.45 | 23.25 | 23.25 | 0.22% | - |
| Dec 2, 2025 | 22.45 | 23.20 | 22.45 | 23.20 | 23.20 | 0.22% | 100 |
| Dec 1, 2025 | 22.45 | 23.15 | 22.45 | 23.15 | 23.15 | - | - |
| Nov 28, 2025 | 22.45 | 23.15 | 22.45 | 23.15 | 23.15 | - | - |
| Nov 27, 2025 | 22.45 | 23.15 | 22.45 | 23.15 | 23.15 | - | - |
| Nov 26, 2025 | 22.45 | 23.15 | 22.45 | 23.15 | 23.15 | - | - |
| Nov 25, 2025 | 22.45 | 23.15 | 22.45 | 23.15 | 23.15 | 11.03% | - |
| Nov 21, 2025 | 20.60 | 20.90 | 20.60 | 20.85 | 20.85 | -0.48% | - |
| Nov 20, 2025 | 21.20 | 21.20 | 20.90 | 20.95 | 20.95 | 0.24% | - |
| Nov 19, 2025 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | - | - |
| Nov 18, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | -0.24% | - |
| Nov 17, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | - | - |
| Nov 14, 2025 | 21.40 | 21.40 | 20.95 | 20.95 | 20.95 | -0.24% | - |
| Nov 13, 2025 | 21.05 | 21.05 | 20.95 | 21.00 | 21.00 | 0.24% | - |
| Nov 12, 2025 | 21.15 | 21.15 | 20.95 | 20.95 | 20.95 | - | - |
| Nov 11, 2025 | 21.10 | 21.10 | 20.95 | 20.95 | 20.95 | - | - |
| Nov 10, 2025 | 21.35 | 21.35 | 20.90 | 20.95 | 20.95 | - | - |
| Nov 7, 2025 | 21.10 | 21.10 | 20.95 | 20.95 | 20.95 | - | - |
| Nov 6, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Nov 5, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Nov 4, 2025 | 20.80 | 20.95 | 20.80 | 20.95 | 20.95 | - | - |
| Nov 3, 2025 | 21.10 | 21.10 | 20.95 | 20.95 | 20.95 | -0.24% | - |
| Oct 31, 2025 | 21.05 | 21.05 | 20.95 | 21.00 | 21.00 | - | - |
| Oct 30, 2025 | 21.10 | 21.10 | 20.95 | 21.00 | 21.00 | 0.24% | - |
| Oct 29, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | - | - |
| Oct 28, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | - | - |
| Oct 27, 2025 | 21.15 | 21.15 | 20.95 | 20.95 | 20.95 | - | - |
| Oct 24, 2025 | 21.15 | 21.15 | 20.95 | 20.95 | 20.95 | - | - |