Aedifica NV/SA (FRA:AOO)
Germany · Delayed Price · Currency is EUR 68.20
-0.10 (-0.15%)
At close: Mar 27, 2026
FRA:AOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.15% | - |
| Mar 26, 2026 | 68.25 | 68.30 | 68.25 | 68.30 | 68.30 | -2.50% | 30 |
| Mar 25, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 0.50% | - |
| Mar 24, 2026 | 69.40 | 69.70 | 69.40 | 69.70 | 69.70 | -0.78% | - |
| Mar 23, 2026 | 70.60 | 70.60 | 68.15 | 70.25 | 70.25 | -3.17% | 195 |
| Mar 20, 2026 | 72.25 | 72.55 | 72.25 | 72.55 | 72.55 | -1.49% | 60 |
| Mar 19, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -0.07% | - |
| Mar 18, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.75% | - |
| Mar 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 1.46% | - |
| Mar 16, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.10% | - |
| Mar 13, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 3.33% | 75 |
| Mar 12, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -1.33% | - |
| Mar 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.65% | - |
| Mar 10, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 3.19% | - |
| Mar 9, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -1.81% | - |
| Mar 6, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.76% | - |
| Mar 5, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -1.77% | - |
| Mar 4, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -5.94% | - |
| Mar 3, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 1.89% | - |
| Mar 2, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -2.10% | - |
| Feb 27, 2026 | 78.25 | 78.45 | 78.25 | 78.45 | 78.45 | 1.03% | - |
| Feb 26, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.19% | - |
| Feb 25, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.84% | - |
| Feb 24, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - | - |
| Feb 23, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -1.59% | - |
| 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% | - |