Aedifica NV/SA (FRA:AOO)
Germany · Delayed Price · Currency is EUR 78.40
-0.35 (-0.44%)
At close: Feb 20, 2026
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -0.44% | - |
| Feb 19, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.13% | - |
| Feb 18, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 2.54% | - |
| Feb 17, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.39% | - |
| Feb 16, 2026 | 77.05 | 77.05 | 77.00 | 77.00 | 77.00 | 1.38% | 50 |
| Feb 13, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.46% | - |
| Feb 12, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.53% | - |
| Feb 11, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.40% | - |
| Feb 10, 2026 | 74.55 | 74.85 | 74.55 | 74.85 | 74.85 | 0.34% | 150 |
| Feb 9, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.08% | - |
| Feb 6, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.61% | - |
| Feb 5, 2026 | 74.50 | 74.50 | 73.35 | 73.35 | 73.35 | -1.34% | 150 |
| Feb 4, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -0.07% | - |
| Feb 3, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.81% | - |
| Feb 2, 2026 | 74.15 | 74.30 | 73.80 | 73.80 | 73.80 | -0.40% | 68 |
| Jan 30, 2026 | 74.20 | 74.20 | 74.10 | 74.10 | 74.10 | -1.20% | 25 |
| Jan 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.83% | - |
| Jan 28, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -0.94% | - |
| Jan 27, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - | - |
| Jan 26, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.41% | - |
| Jan 23, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -1.40% | - |
| Jan 22, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.62% | - |
| Jan 21, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.14% | - |
| Jan 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Jan 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.34% | - |
| Jan 16, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 1.02% | - |
| Jan 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.07% | - |
| Jan 14, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 0.41% | - |
| Jan 13, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.34% | - |
| Jan 12, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.27% | - |
| Jan 9, 2026 | 73.30 | 73.30 | 73.10 | 73.10 | 73.10 | 0.83% | - |
| Jan 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.65% | - |
| Jan 7, 2026 | 69.45 | 69.95 | 69.45 | 69.95 | 69.95 | 2.79% | 15 |
| Jan 6, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.22% | - |
| Jan 5, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.52% | - |
| Jan 2, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 1.50% | 2 |
| Dec 30, 2025 | 66.80 | 66.85 | 66.80 | 66.85 | 66.85 | 0.91% | 40 |
| Dec 29, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -0.38% | - |
| Dec 23, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Dec 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.93% | - |
| Dec 19, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 2.36% | 380 |
| Dec 18, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 1.62% | - |
| Dec 17, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 1.81% | - |
| Dec 16, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.39% | - |
| Dec 15, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.32% | - |
| Dec 12, 2025 | 63.15 | 63.15 | 63.10 | 63.10 | 63.10 | -0.16% | - |
| Dec 11, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Dec 10, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -1.33% | - |
| Dec 9, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.62% | - |
| Dec 8, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.92% | - |