Aedas Homes, S.A. (FRA:1QK)
Germany · Delayed Price · Currency is EUR 22.50
0.00 (0.00%)
At close: Sep 18, 2026
FRA:1QK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.85 | 22.50 | 21.85 | 22.50 | 22.50 | - | - |
| Sep 17, 2026 | 21.85 | 22.50 | 21.85 | 22.50 | 22.50 | 0.67% | - |
| Sep 16, 2026 | 21.40 | 22.35 | 21.40 | 22.35 | 22.35 | 1.36% | - |
| Sep 15, 2026 | 21.40 | 22.05 | 21.40 | 22.05 | 22.05 | 1.38% | - |
| Sep 14, 2026 | 21.05 | 21.75 | 21.05 | 21.75 | 21.75 | 2.11% | - |
| Sep 11, 2026 | 20.50 | 21.30 | 20.50 | 21.30 | 21.30 | 0.47% | - |
| Sep 10, 2026 | 20.25 | 21.20 | 20.25 | 21.20 | 21.20 | 2.17% | - |
| Sep 9, 2026 | 20.60 | 20.75 | 20.60 | 20.75 | 20.75 | 0.73% | - |
| Sep 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | - |
| Sep 7, 2026 | 20.15 | 20.70 | 20.15 | 20.70 | 20.70 | -0.24% | - |
| Sep 4, 2026 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | 0.24% | - |
| Sep 3, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | - | - |
| Sep 2, 2026 | 20.65 | 20.70 | 20.60 | 20.70 | 20.70 | 0.24% | - |
| Sep 1, 2026 | 20.55 | 21.90 | 20.55 | 20.65 | 20.65 | 0.49% | 68 |
| Aug 31, 2026 | 20.80 | 21.10 | 20.55 | 20.55 | 20.55 | -2.38% | - |
| Aug 28, 2026 | 21.30 | 21.30 | 21.05 | 21.05 | 21.05 | -1.17% | - |
| Aug 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Aug 26, 2026 | 21.15 | 21.55 | 21.15 | 21.30 | 21.30 | -0.47% | - |
| Aug 25, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | -0.47% | - |
| Aug 24, 2026 | 20.70 | 21.50 | 20.70 | 21.50 | 21.50 | 1.42% | - |
| Aug 21, 2026 | 20.85 | 21.20 | 20.85 | 21.20 | 21.20 | 0.47% | - |
| Aug 20, 2026 | 20.95 | 21.10 | 20.95 | 21.10 | 21.10 | 0.24% | - |
| Aug 19, 2026 | 20.90 | 21.05 | 20.90 | 21.05 | 21.05 | 0.48% | - |
| Aug 18, 2026 | 20.45 | 21.05 | 20.45 | 20.95 | 20.95 | -0.48% | - |
| Aug 17, 2026 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | 0.72% | - |
| Aug 14, 2026 | 20.55 | 21.80 | 20.55 | 20.90 | 20.90 | -0.71% | 1,000 |
| Aug 13, 2026 | 20.55 | 21.05 | 20.55 | 21.05 | 21.05 | - | - |
| Aug 12, 2026 | 20.50 | 21.05 | 20.50 | 21.05 | 21.05 | - | - |
| Aug 11, 2026 | 20.35 | 21.05 | 20.35 | 21.05 | 21.05 | -6.24% | - |
| Aug 10, 2026 | 20.15 | 22.45 | 20.15 | 22.45 | 22.45 | 8.19% | 1,300 |
| Aug 7, 2026 | 20.30 | 20.75 | 20.30 | 20.75 | 20.75 | 0.24% | - |
| Aug 6, 2026 | 20.15 | 20.70 | 20.15 | 20.70 | 20.70 | -0.24% | - |
| Aug 5, 2026 | 20.35 | 20.80 | 20.35 | 20.75 | 20.75 | -0.24% | - |
| Aug 4, 2026 | 20.15 | 20.80 | 20.15 | 20.80 | 20.80 | -0.95% | - |
| Aug 3, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | -0.71% | - |
| Jul 31, 2026 | 20.25 | 21.15 | 20.25 | 21.15 | 21.15 | 0.95% | - |
| Jul 30, 2026 | 20.40 | 20.95 | 20.40 | 20.95 | 20.95 | 0.72% | - |
| Jul 29, 2026 | 20.45 | 20.80 | 20.45 | 20.80 | 20.80 | - | - |
| Jul 28, 2026 | 20.55 | 21.15 | 20.55 | 20.80 | 20.80 | -1.19% | - |
| Jul 27, 2026 | 21.00 | 21.20 | 21.00 | 21.05 | 21.05 | -0.71% | - |
| Jul 24, 2026 | 20.55 | 21.25 | 20.55 | 21.20 | 21.20 | -0.47% | - |
| Jul 23, 2026 | 20.80 | 21.30 | 20.80 | 21.30 | 21.30 | -1.39% | - |
| Jul 22, 2026 | 21.15 | 21.60 | 21.15 | 21.60 | 21.60 | -0.23% | - |
| Jul 21, 2026 | 21.10 | 21.65 | 21.10 | 21.65 | 21.65 | - | - |
| Jul 20, 2026 | 21.40 | 21.65 | 21.20 | 21.65 | 21.65 | 0.46% | - |
| 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% | - |