Aedifica NV/SA (FRA:AOO)
Germany · Delayed Price · Currency is EUR 72.85
-0.85 (-1.15%)
Last updated: Apr 23, 2026, 9:24 AM CET
FRA:AOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -1.15% | - |
| Apr 22, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 0.41% | - |
| Apr 21, 2026 | 74.20 | 74.30 | 73.40 | 73.40 | 73.40 | -1.61% | 250 |
| Apr 20, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.07% | - |
| Apr 17, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.33% | - |
| Apr 16, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 2.05% | - |
| Apr 15, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.07% | - |
| Apr 14, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 1.24% | - |
| Apr 13, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -1.50% | - |
| Apr 10, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 0.96% | - |
| Apr 9, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.62% | - |
| Apr 8, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 1.40% | - |
| Apr 7, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.07% | - |
| Apr 2, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.28% | - |
| Apr 1, 2026 | 70.70 | 71.15 | 70.70 | 71.15 | 71.15 | 1.64% | 150 |
| Mar 31, 2026 | 69.55 | 70.00 | 69.55 | 70.00 | 70.00 | 1.23% | 50 |
| Mar 30, 2026 | 68.05 | 69.15 | 68.05 | 69.15 | 69.15 | 1.39% | 5 |
| 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% | - |