Skip to main content
logo
Aedas Homes, S.A. (FRA:1QK)
Germany flag Germany · Delayed Price · Currency is EUR
22.50
-0.25 (-1.10%)
At close: Jun 26, 2026

FRA:1QK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.0522.7522.0522.5022.50-1.10%-
Jun 25, 202622.1022.7522.1022.7522.75-0.66%-
Jun 24, 202622.3522.9022.3522.9022.90--
Jun 23, 202622.2522.9022.2522.9022.90-0.22%-
Jun 22, 202622.2522.9522.2522.9522.95--
Jun 19, 202622.3522.9522.3522.9522.95--
Jun 18, 202622.3522.9522.3522.9522.95-0.22%-
Jun 17, 202622.3523.0022.3523.0023.00--
Jun 16, 202622.2023.0022.2023.0023.000.66%-
Jun 15, 202622.3522.8522.3522.8522.85-0.65%-
Jun 12, 202622.3523.0022.3523.0023.00--
Jun 11, 202622.3523.0022.3523.0023.000.22%-
Jun 10, 202622.3522.9522.3522.9522.95-0.22%-
Jun 9, 202622.3523.0022.3523.0023.000.66%-
Jun 8, 202622.3522.8522.3522.8522.85-0.22%-
Jun 5, 202622.3522.9022.3522.9022.90-0.43%-
Jun 4, 202622.3523.0022.3523.0023.000.22%-
Jun 3, 202622.1522.9522.1522.9522.950.88%-
Jun 2, 202622.5023.0022.5022.7522.75-1.30%-
Jun 1, 202622.3523.0522.3523.0523.050.44%-
May 29, 202622.3523.0022.3522.9522.95--
May 28, 202622.2522.9522.2522.9522.950.44%-
May 27, 202622.2022.8522.2022.8522.85-6.73%-
May 26, 202621.9524.5021.9524.5024.508.41%1,500
May 25, 202622.2022.6522.2022.6022.60-0.66%-
May 22, 202622.2022.7522.2022.7522.75--
May 21, 202622.3522.7522.3522.7522.75--
May 20, 202622.0522.7522.0522.7522.75-0.22%-
May 19, 202622.1022.8022.1022.8022.80--
May 18, 202622.4022.9022.4022.8022.80-0.44%-
May 15, 202622.3522.9522.3522.9022.90-4.98%-
May 14, 202622.5024.1022.5024.1024.104.33%5
May 13, 202622.3523.1022.3523.1023.10--
May 12, 202622.4023.1022.4023.1023.100.43%-
May 11, 202622.1023.0022.1023.0023.002.22%-
May 8, 202621.8522.5021.8522.5022.50--
May 7, 202621.9022.5021.9022.5022.50--
May 6, 202621.8522.5021.8522.5022.50--
May 5, 202621.8022.5021.8022.5022.500.90%-
May 4, 202621.9022.4521.9022.3022.30-0.67%-
Apr 30, 202621.8022.4521.8022.4522.45--
Apr 29, 202621.9522.4521.9522.4522.45--
Apr 28, 202621.8522.4521.8522.4522.45--
Apr 27, 202622.0022.5022.0022.4522.45--
Apr 24, 202621.9522.4521.9522.4522.45--
Apr 23, 202621.9522.4521.9522.4522.45--
Apr 22, 202621.8522.4521.8522.4522.450.22%-
Apr 21, 202621.7522.4021.7522.4022.40-0.22%-
Apr 20, 202621.8522.4521.8522.4522.45-0.22%-
Apr 17, 202621.9522.5021.9522.5022.50--