Aedifica NV/SA (FRA:AOO)
Germany · Delayed Price · Currency is EUR 66.10
+0.75 (1.15%)
At close: Nov 28, 2025
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 1.15% | - |
| Nov 27, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.31% | - |
| Nov 26, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -0.76% | - |
| Nov 25, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.45% | - |
| Nov 24, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.76% | - |
| Nov 21, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.46% | - |
| Nov 20, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.90% | - |
| Nov 19, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -0.08% | - |
| Nov 18, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.52% | - |
| Nov 17, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 0.68% | - |
| Nov 14, 2025 | 66.35 | 66.35 | 66.30 | 66.30 | 66.30 | -0.53% | - |
| Nov 13, 2025 | 66.50 | 66.65 | 66.50 | 66.65 | 66.65 | -0.07% | 74 |
| Nov 12, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.08% | - |
| Nov 11, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -1.91% | - |
| Nov 10, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 3.03% | - |
| Nov 7, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 2.89% | - |
| Nov 6, 2025 | 63.90 | 64.10 | 63.90 | 64.10 | 64.10 | 1.42% | 200 |
| Nov 5, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.56% | - |
| Nov 4, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.71% | - |
| Nov 3, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.78% | - |
| Oct 31, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.47% | - |
| Oct 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.52% | - |
| Oct 29, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.48% | - |
| Oct 28, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -1.03% | - |
| Oct 27, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.08% | - |
| Oct 24, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1.12% | - |
| Oct 23, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.24% | - |
| Oct 22, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.16% | - |
| Oct 21, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.32% | - |
| Oct 20, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.32% | - |
| Oct 17, 2025 | 61.05 | 62.20 | 61.05 | 62.20 | 62.20 | 1.97% | 45 |
| Oct 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.29% | - |
| Oct 15, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.39% | - |
| Oct 14, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.16% | - |
| Oct 13, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 2.01% | - |
| Oct 10, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.17% | - |
| Oct 9, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.91% | - |
| Oct 8, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.08% | - |
| Oct 7, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -1.71% | - |
| Oct 6, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -1.29% | - |
| Oct 3, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.04% | - |
| Oct 2, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.32% | - |
| Oct 1, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1.86% | - |
| Sep 30, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.40% | - |
| Sep 29, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.49% | - |
| Sep 26, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.16% | 390 |
| Sep 25, 2025 | 62.60 | 62.60 | 61.65 | 61.65 | 61.65 | -1.20% | - |
| Sep 24, 2025 | 62.50 | 62.50 | 62.40 | 62.40 | 62.40 | -0.56% | - |
| Sep 23, 2025 | 62.70 | 62.75 | 62.70 | 62.75 | 62.75 | 0.64% | - |
| Sep 22, 2025 | 62.90 | 62.90 | 62.35 | 62.35 | 62.35 | -0.08% | - |