Aedas Homes, S.A. (FRA:1QK)
Germany · Delayed Price · Currency is EUR 21.20
-0.35 (-1.62%)
Last updated: Jul 20, 2026, 9:55 AM CET
FRA:1QK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 21.05 | 21.55 | 21.05 | 21.55 | 21.55 | -0.92% | - |
| Jul 16, 2026 | 21.40 | 21.75 | 21.40 | 21.75 | 21.75 | -0.46% | - |
| Jul 15, 2026 | 21.05 | 21.85 | 21.05 | 21.85 | 21.85 | 1.39% | - |
| Jul 14, 2026 | 20.70 | 21.55 | 20.70 | 21.55 | 21.55 | 0.94% | - |
| Jul 13, 2026 | 20.55 | 21.35 | 20.55 | 21.35 | 21.35 | 0.71% | - |
| Jul 10, 2026 | 21.40 | 21.75 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Jul 9, 2026 | 21.70 | 22.20 | 21.70 | 22.00 | 22.00 | -0.90% | - |
| Jul 8, 2026 | 21.55 | 22.20 | 21.55 | 22.20 | 22.20 | - | - |
| Jul 7, 2026 | 21.50 | 22.20 | 21.50 | 22.20 | 22.20 | 0.23% | - |
| Jul 6, 2026 | 21.85 | 22.15 | 21.85 | 22.15 | 22.15 | -1.56% | - |
| Jul 3, 2026 | 21.70 | 22.50 | 21.70 | 22.50 | 22.50 | 0.45% | - |
| Jul 2, 2026 | 21.70 | 22.40 | 21.70 | 22.40 | 22.40 | -0.22% | - |
| Jul 1, 2026 | 21.95 | 22.45 | 21.95 | 22.45 | 22.45 | -0.88% | - |
| Jun 30, 2026 | 21.75 | 22.65 | 21.75 | 22.65 | 22.65 | 0.67% | - |
| Jun 29, 2026 | 21.65 | 22.50 | 21.65 | 22.50 | 22.50 | - | - |
| Jun 26, 2026 | 22.05 | 22.75 | 22.05 | 22.50 | 22.50 | -1.10% | - |
| Jun 25, 2026 | 22.10 | 22.75 | 22.10 | 22.75 | 22.75 | -0.66% | - |
| Jun 24, 2026 | 22.35 | 22.90 | 22.35 | 22.90 | 22.90 | - | - |
| Jun 23, 2026 | 22.25 | 22.90 | 22.25 | 22.90 | 22.90 | -0.22% | - |
| Jun 22, 2026 | 22.25 | 22.95 | 22.25 | 22.95 | 22.95 | - | - |
| Jun 19, 2026 | 22.35 | 22.95 | 22.35 | 22.95 | 22.95 | - | - |
| Jun 18, 2026 | 22.35 | 22.95 | 22.35 | 22.95 | 22.95 | -0.22% | - |
| Jun 17, 2026 | 22.35 | 23.00 | 22.35 | 23.00 | 23.00 | - | - |
| Jun 16, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 0.66% | - |
| Jun 15, 2026 | 22.35 | 22.85 | 22.35 | 22.85 | 22.85 | -0.65% | - |
| Jun 12, 2026 | 22.35 | 23.00 | 22.35 | 23.00 | 23.00 | - | - |
| Jun 11, 2026 | 22.35 | 23.00 | 22.35 | 23.00 | 23.00 | 0.22% | - |
| Jun 10, 2026 | 22.35 | 22.95 | 22.35 | 22.95 | 22.95 | -0.22% | - |
| Jun 9, 2026 | 22.35 | 23.00 | 22.35 | 23.00 | 23.00 | 0.66% | - |
| Jun 8, 2026 | 22.35 | 22.85 | 22.35 | 22.85 | 22.85 | -0.22% | - |
| Jun 5, 2026 | 22.35 | 22.90 | 22.35 | 22.90 | 22.90 | -0.43% | - |
| Jun 4, 2026 | 22.35 | 23.00 | 22.35 | 23.00 | 23.00 | 0.22% | - |
| Jun 3, 2026 | 22.15 | 22.95 | 22.15 | 22.95 | 22.95 | 0.88% | - |
| Jun 2, 2026 | 22.50 | 23.00 | 22.50 | 22.75 | 22.75 | -1.30% | - |
| Jun 1, 2026 | 22.35 | 23.05 | 22.35 | 23.05 | 23.05 | 0.44% | - |
| May 29, 2026 | 22.35 | 23.00 | 22.35 | 22.95 | 22.95 | - | - |
| May 28, 2026 | 22.25 | 22.95 | 22.25 | 22.95 | 22.95 | 0.44% | - |
| May 27, 2026 | 22.20 | 22.85 | 22.20 | 22.85 | 22.85 | -6.73% | - |
| May 26, 2026 | 21.95 | 24.50 | 21.95 | 24.50 | 24.50 | 8.41% | 1,500 |
| May 25, 2026 | 22.20 | 22.65 | 22.20 | 22.60 | 22.60 | -0.66% | - |
| May 22, 2026 | 22.20 | 22.75 | 22.20 | 22.75 | 22.75 | - | - |
| May 21, 2026 | 22.35 | 22.75 | 22.35 | 22.75 | 22.75 | - | - |
| May 20, 2026 | 22.05 | 22.75 | 22.05 | 22.75 | 22.75 | -0.22% | - |
| May 19, 2026 | 22.10 | 22.80 | 22.10 | 22.80 | 22.80 | - | - |
| May 18, 2026 | 22.40 | 22.90 | 22.40 | 22.80 | 22.80 | -0.44% | - |
| May 15, 2026 | 22.35 | 22.95 | 22.35 | 22.90 | 22.90 | -4.98% | - |
| May 14, 2026 | 22.50 | 24.10 | 22.50 | 24.10 | 24.10 | 4.33% | 5 |
| May 13, 2026 | 22.35 | 23.10 | 22.35 | 23.10 | 23.10 | - | - |
| May 12, 2026 | 22.40 | 23.10 | 22.40 | 23.10 | 23.10 | 0.43% | - |
| May 11, 2026 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | 2.22% | - |