Aedas Homes, S.A. (FRA:1QK)
Germany · Delayed Price · Currency is EUR 22.95
+0.20 (0.88%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:1QK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.15 | 22.80 | 22.15 | 22.80 | - | 0.22% | - |
| 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% | - |
| May 8, 2026 | 21.85 | 22.50 | 21.85 | 22.50 | 22.50 | - | - |
| May 7, 2026 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | - | - |
| May 6, 2026 | 21.85 | 22.50 | 21.85 | 22.50 | 22.50 | - | - |
| May 5, 2026 | 21.80 | 22.50 | 21.80 | 22.50 | 22.50 | 0.90% | - |
| May 4, 2026 | 21.90 | 22.45 | 21.90 | 22.30 | 22.30 | -0.67% | - |
| Apr 30, 2026 | 21.80 | 22.45 | 21.80 | 22.45 | 22.45 | - | - |
| Apr 29, 2026 | 21.95 | 22.45 | 21.95 | 22.45 | 22.45 | - | - |
| Apr 28, 2026 | 21.85 | 22.45 | 21.85 | 22.45 | 22.45 | - | - |
| Apr 27, 2026 | 22.00 | 22.50 | 22.00 | 22.45 | 22.45 | - | - |
| Apr 24, 2026 | 21.95 | 22.45 | 21.95 | 22.45 | 22.45 | - | - |
| Apr 23, 2026 | 21.95 | 22.45 | 21.95 | 22.45 | 22.45 | - | - |
| Apr 22, 2026 | 21.85 | 22.45 | 21.85 | 22.45 | 22.45 | 0.22% | - |
| Apr 21, 2026 | 21.75 | 22.40 | 21.75 | 22.40 | 22.40 | -0.22% | - |
| Apr 20, 2026 | 21.85 | 22.45 | 21.85 | 22.45 | 22.45 | -0.22% | - |
| Apr 17, 2026 | 21.95 | 22.50 | 21.95 | 22.50 | 22.50 | - | - |
| Apr 16, 2026 | 21.75 | 22.50 | 21.75 | 22.50 | 22.50 | 0.67% | - |
| Apr 15, 2026 | 21.75 | 22.45 | 21.75 | 22.35 | 22.35 | -0.45% | - |
| Apr 14, 2026 | 21.85 | 22.55 | 21.85 | 22.45 | 22.45 | - | - |
| Apr 13, 2026 | 21.85 | 22.50 | 21.85 | 22.45 | 22.45 | - | - |
| Apr 10, 2026 | 21.85 | 22.45 | 21.85 | 22.45 | 22.45 | 0.22% | - |
| Apr 9, 2026 | 21.85 | 22.45 | 21.85 | 22.40 | 22.40 | -0.44% | - |
| Apr 8, 2026 | 21.85 | 22.50 | 21.85 | 22.50 | 22.50 | -0.44% | - |
| Apr 7, 2026 | 22.20 | 22.65 | 22.20 | 22.60 | 22.60 | 0.22% | - |
| Apr 2, 2026 | 22.05 | 22.55 | 22.05 | 22.55 | 22.55 | -0.22% | - |
| Apr 1, 2026 | 21.90 | 22.60 | 21.90 | 22.60 | 22.60 | 0.89% | - |
| Mar 31, 2026 | 21.85 | 22.40 | 21.85 | 22.40 | 22.40 | -0.44% | - |
| Mar 30, 2026 | 21.85 | 22.50 | 21.85 | 22.50 | 22.50 | - | - |
| 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% | - |