Aedifica NV/SA (FRA:AOO)
Germany · Delayed Price · Currency is EUR 65.65
-0.50 (-0.76%)
At close: Sep 18, 2026
FRA:AOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 68.00 | 68.00 | 67.85 | 67.85 | 67.85 | -0.66% | 20 |
| Aug 13, 2026 | 68.25 | 68.30 | 68.25 | 68.30 | 68.30 | 0.74% | - |
| Aug 12, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.59% | 18 |
| Aug 11, 2026 | 68.35 | 68.35 | 68.20 | 68.20 | 68.20 | -1.37% | 2 |
| Aug 10, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.29% | 42 |
| Aug 7, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.93% | - |
| Aug 6, 2026 | 69.50 | 69.60 | 69.50 | 69.60 | 69.60 | -0.29% | - |
| Aug 5, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.14% | - |
| Aug 4, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.13% | - |
| Aug 3, 2026 | 70.75 | 70.75 | 70.50 | 70.50 | 70.50 | -1.19% | 155 |
| Jul 31, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.14% | - |
| Jul 30, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.28% | - |
| Jul 29, 2026 | 71.25 | 71.25 | 71.05 | 71.05 | 71.05 | 0.14% | 320 |
| Jul 28, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.85% | - |
| Jul 27, 2026 | 70.15 | 70.35 | 70.15 | 70.35 | 70.35 | -0.35% | 10 |
| Jul 24, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.71% | - |
| Jul 23, 2026 | 70.05 | 70.10 | 70.05 | 70.10 | 70.10 | 0.65% | 230 |
| Jul 22, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.50% | - |
| Jul 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.50% | - |
| Jul 20, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.92% | - |
| Jul 17, 2026 | 70.55 | 70.55 | 70.30 | 70.30 | 70.30 | 2.11% | 1 |
| Jul 16, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.66% | - |
| Jul 15, 2026 | 68.55 | 68.55 | 68.40 | 68.40 | 68.40 | -1.08% | 1 |
| Jul 14, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.80% | 182 |
| Jul 13, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.44% | - |