Aedifica NV/SA (FRA:AOO)
Germany · Delayed Price · Currency is EUR 62.70
-0.15 (-0.24%)
Last updated: Oct 22, 2026, 2:27 PM CEST
FRA:AOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.96% | - |
| Oct 22, 2026 | 63.15 | 63.15 | 62.70 | 62.70 | 62.70 | -0.24% | 180 |
| Oct 21, 2026 | 63.40 | 63.80 | 62.85 | 62.85 | 62.85 | 0.88% | 102 |
| Oct 20, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.72% | - |
| Oct 19, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.08% | - |
| Oct 16, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.95% | - |
| Oct 15, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 1.77% | - |
| Oct 14, 2026 | 62.00 | 62.80 | 62.00 | 62.20 | 62.20 | 0.16% | 600 |
| Oct 13, 2026 | 61.10 | 62.10 | 61.10 | 62.10 | 62.10 | 1.80% | 124 |
| Oct 12, 2026 | 61.15 | 61.15 | 61.00 | 61.00 | 61.00 | -0.65% | - |
| Oct 9, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.24% | - |
| Oct 8, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -0.73% | - |
| Oct 7, 2026 | 61.85 | 61.85 | 61.60 | 61.70 | 61.70 | -0.48% | 100 |
| Oct 6, 2026 | 61.80 | 62.00 | 61.70 | 62.00 | 62.00 | 1.06% | - |
| Oct 5, 2026 | 61.20 | 61.35 | 61.20 | 61.35 | 61.35 | -1.29% | - |
| Oct 2, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -2.05% | - |
| Oct 1, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -2.08% | - |
| Sep 30, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.93% | - |
| Sep 29, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.70% | - |
| Sep 28, 2026 | 64.90 | 64.90 | 64.65 | 64.65 | 64.65 | -0.54% | 100 |
| Sep 25, 2026 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | -0.76% | 100 |
| Sep 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.15% | - |
| Sep 23, 2026 | 66.40 | 66.40 | 65.40 | 65.40 | 65.40 | -1.88% | - |
| Sep 22, 2026 | 65.75 | 66.65 | 65.75 | 66.65 | 66.65 | 0.98% | 100 |
| Sep 21, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.53% | - |
| Sep 18, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.76% | - |
| Sep 17, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.23% | - |
| Sep 16, 2026 | 66.15 | 66.15 | 66.00 | 66.00 | 66.00 | 0.84% | 200 |
| Sep 15, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.76% | - |
| Sep 14, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -0.15% | - |
| Sep 11, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.45% | - |
| Sep 10, 2026 | 66.05 | 66.35 | 66.05 | 66.35 | 66.35 | -0.38% | - |
| Sep 9, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.52% | - |
| Sep 8, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.15% | - |
| Sep 7, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -1.69% | - |
| Sep 4, 2026 | 67.15 | 68.00 | 67.15 | 68.00 | 68.00 | 0.89% | 30 |
| Sep 3, 2026 | 66.25 | 67.40 | 66.25 | 67.40 | 67.40 | 1.13% | - |
| Sep 2, 2026 | 67.60 | 67.60 | 66.65 | 66.65 | 66.65 | -2.06% | - |
| Sep 1, 2026 | 67.30 | 68.30 | 67.30 | 68.05 | 68.05 | -0.29% | 10 |
| Aug 31, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.29% | - |
| Aug 28, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.44% | - |
| Aug 27, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.51% | - |
| Aug 26, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.07% | - |
| Aug 25, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.62% | - |
| Aug 24, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.22% | - |
| Aug 21, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - | - |
| Aug 20, 2026 | 67.40 | 67.90 | 67.40 | 67.90 | 67.90 | 1.65% | - |
| Aug 19, 2026 | 66.90 | 66.90 | 66.80 | 66.80 | 66.80 | -0.45% | 40 |
| Aug 18, 2026 | 66.75 | 67.20 | 66.75 | 67.10 | 67.10 | 0.07% | 200 |
| Aug 17, 2026 | 68.00 | 68.00 | 67.05 | 67.05 | 67.05 | -1.18% | - |