Aedas Homes, S.A. (FRA:1QK)
Germany · Delayed Price · Currency is EUR 22.50
-0.25 (-1.10%)
At close: Mar 27, 2026
FRA:1QK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.10 | 22.75 | 22.10 | 22.50 | 22.50 | -1.10% | - |
| Mar 26, 2026 | 22.20 | 22.75 | 22.20 | 22.75 | 22.75 | -0.66% | - |
| Mar 25, 2026 | 22.15 | 22.90 | 22.15 | 22.90 | 22.90 | 0.88% | - |
| Mar 24, 2026 | 22.20 | 22.80 | 22.20 | 22.70 | 22.70 | -0.44% | - |
| Mar 23, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 1.33% | - |
| Mar 20, 2026 | 22.25 | 22.90 | 22.25 | 22.50 | 22.50 | -1.10% | - |
| Mar 19, 2026 | 22.35 | 22.75 | 22.35 | 22.75 | 22.75 | -1.09% | - |
| Mar 18, 2026 | 22.55 | 23.15 | 22.55 | 23.00 | 23.00 | -0.65% | - |
| Mar 17, 2026 | 22.20 | 23.15 | 22.20 | 23.15 | 23.15 | 1.98% | - |
| Mar 16, 2026 | 21.95 | 22.70 | 21.95 | 22.70 | 22.70 | 0.89% | - |
| Mar 13, 2026 | 21.50 | 22.50 | 21.50 | 22.50 | 22.50 | 1.81% | - |
| Mar 12, 2026 | 22.05 | 22.40 | 22.05 | 22.10 | 22.10 | -2.64% | - |
| Mar 11, 2026 | 21.25 | 22.80 | 21.25 | 22.70 | 22.70 | -0.44% | - |
| Mar 10, 2026 | 22.15 | 22.80 | 22.15 | 22.80 | 22.80 | 0.88% | - |
| Mar 9, 2026 | 22.35 | 22.80 | 22.35 | 22.60 | 22.60 | -1.09% | - |
| Mar 6, 2026 | 22.40 | 22.85 | 22.40 | 22.85 | 22.85 | - | - |
| Mar 5, 2026 | 22.50 | 22.95 | 22.50 | 22.85 | 22.85 | - | 4 |
| Mar 4, 2026 | 22.50 | 22.85 | 22.50 | 22.85 | 22.85 | 1.11% | 44 |
| Mar 3, 2026 | 22.20 | 22.75 | 22.20 | 22.60 | 22.60 | -1.53% | - |
| Mar 2, 2026 | 22.70 | 23.00 | 22.70 | 22.95 | 22.95 | -1.71% | - |
| Feb 27, 2026 | 22.65 | 23.35 | 22.65 | 23.35 | 23.35 | -0.21% | - |
| Feb 26, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | - | - |
| Feb 25, 2026 | 22.75 | 23.40 | 22.75 | 23.40 | 23.40 | - | - |
| Feb 24, 2026 | 22.85 | 23.40 | 22.85 | 23.40 | 23.40 | -0.21% | - |
| Feb 23, 2026 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | - | - |
| 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 | - | - |