Aedas Homes, S.A. (FRA:1QK)
Germany · Delayed Price · Currency is EUR 23.45
-0.05 (-0.21%)
At close: Feb 20, 2026
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.85 | 23.50 | 22.85 | 23.45 | 23.45 | -0.21% | - |
| Feb 19, 2026 | 22.85 | 23.50 | 22.85 | 23.50 | 23.50 | - | - |
| Feb 18, 2026 | 22.85 | 23.50 | 22.85 | 23.50 | 23.50 | - | - |
| Feb 17, 2026 | 22.80 | 23.50 | 22.80 | 23.50 | 23.50 | - | - |
| Feb 16, 2026 | 22.85 | 23.50 | 22.85 | 23.50 | 23.50 | 0.21% | - |
| Feb 13, 2026 | 22.75 | 23.45 | 22.75 | 23.45 | 23.45 | 0.21% | - |
| Feb 12, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | - | - |
| Feb 11, 2026 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | -0.21% | - |
| Feb 10, 2026 | 22.75 | 23.45 | 22.75 | 23.45 | 23.45 | 0.21% | - |
| Feb 9, 2026 | 22.75 | 23.40 | 22.75 | 23.40 | 23.40 | - | - |
| Feb 6, 2026 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | - | - |
| Feb 5, 2026 | 22.75 | 23.40 | 22.75 | 23.40 | 23.40 | - | - |
| Feb 4, 2026 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | - | - |
| Feb 3, 2026 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | - | - |
| Feb 2, 2026 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | - | - |
| Jan 30, 2026 | 22.75 | 23.40 | 22.75 | 23.40 | 23.40 | - | - |
| Jan 29, 2026 | 22.75 | 23.40 | 22.75 | 23.40 | 23.40 | -0.21% | - |
| Jan 28, 2026 | 22.80 | 23.45 | 22.80 | 23.45 | 23.45 | - | - |
| Jan 27, 2026 | 22.80 | 23.45 | 22.80 | 23.45 | 23.45 | - | - |
| Jan 26, 2026 | 22.75 | 23.45 | 22.75 | 23.45 | 23.45 | - | - |
| Jan 23, 2026 | 22.75 | 23.45 | 22.75 | 23.45 | 23.45 | - | - |
| Jan 22, 2026 | 22.70 | 23.45 | 22.70 | 23.45 | 23.45 | 0.21% | - |
| Jan 21, 2026 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | - | - |
| Jan 20, 2026 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | - | - |
| Jan 19, 2026 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | - | - |
| Jan 16, 2026 | 22.75 | 23.40 | 22.75 | 23.40 | 23.40 | - | - |
| Jan 15, 2026 | 22.75 | 23.40 | 22.75 | 23.40 | 23.40 | - | - |
| Jan 14, 2026 | 22.75 | 23.40 | 22.75 | 23.40 | 23.40 | - | - |
| Jan 13, 2026 | 22.75 | 23.40 | 22.75 | 23.40 | 23.40 | - | - |
| Jan 12, 2026 | 22.75 | 23.40 | 22.75 | 23.40 | 23.40 | - | - |
| 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 | - | - |