Aedas Homes, S.A. (LON:0RV8)
London · Delayed Price · Currency is GBP · Price in EUR 23.95
0.00 (0.00%)
At close: Feb 11, 2026
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.95 | 24.00 | 23.90 | 23.95 | 23.95 | - | 4 |
| Feb 10, 2026 | 23.95 | 24.00 | 23.90 | 23.95 | 23.95 | 0.21% | 23 |
| Feb 9, 2026 | 23.90 | 23.95 | 23.90 | 23.90 | 23.90 | -0.21% | 306 |
| Feb 6, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 0.21% | 38 |
| Feb 5, 2026 | 23.90 | 23.95 | 23.90 | 23.90 | 23.90 | - | 255 |
| Feb 4, 2026 | 23.90 | 23.95 | 23.90 | 23.90 | 23.90 | -0.21% | 113 |
| Feb 3, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | - | 198,007 |
| Feb 2, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | - | 5 |
| Jan 30, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | - | - |
| Jan 29, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | -0.21% | 116 |
| Jan 28, 2026 | 24.00 | 24.00 | 23.95 | 24.00 | 24.00 | 0.21% | 506 |
| Jan 27, 2026 | 23.90 | 24.00 | 23.90 | 23.95 | 23.95 | - | 8 |
| Jan 26, 2026 | 23.95 | 24.00 | 23.95 | 23.95 | 23.95 | - | 8,791 |
| Jan 23, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | - |
| Jan 22, 2026 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 0.21% | 26 |
| Jan 21, 2026 | 23.90 | 23.95 | 23.95 | 23.95 | 23.95 | - | 1 |
| Jan 20, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | - | 2 |
| Jan 19, 2026 | 23.95 | 23.95 | 23.90 | 23.95 | 23.95 | - | 9 |
| Jan 16, 2026 | 23.93 | 23.95 | 23.90 | 23.95 | 23.95 | 0.21% | 205 |
| Jan 15, 2026 | 23.93 | 23.95 | 23.90 | 23.90 | 23.90 | - | 5 |
| Jan 14, 2026 | 23.90 | 23.95 | 23.90 | 23.90 | 23.90 | - | 11 |
| Jan 13, 2026 | 23.95 | 23.95 | 23.90 | 23.90 | 23.90 | -0.21% | 55 |
| Jan 12, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 0.21% | 12 |
| Jan 9, 2026 | 23.95 | 23.95 | 23.90 | 23.90 | 23.90 | -0.42% | 52 |
| Jan 8, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 20 |
| Jan 7, 2026 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | 0.63% | 4 |
| Jan 6, 2026 | 23.85 | 23.90 | 23.85 | 23.85 | 23.85 | -0.42% | 2 |
| Jan 5, 2026 | 23.85 | 23.95 | 23.85 | 23.95 | 23.95 | 0.21% | 7 |
| Jan 2, 2026 | 23.85 | 23.90 | 23.85 | 23.90 | 23.90 | 0.21% | 60 |
| Dec 31, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 1 |
| Dec 30, 2025 | 23.85 | 23.90 | 23.85 | 23.85 | 23.85 | -0.21% | 1 |
| Dec 29, 2025 | 23.85 | 23.90 | 23.90 | 23.90 | 23.90 | 0.21% | 11 |
| Dec 24, 2025 | 23.80 | 23.90 | 23.80 | 23.85 | 23.85 | 0.21% | 4 |
| Dec 23, 2025 | 23.85 | 23.90 | 23.80 | 23.80 | 23.80 | -0.21% | 246 |
| Dec 22, 2025 | 23.80 | 23.85 | 23.80 | 23.85 | 23.85 | 0.21% | 12 |
| Dec 19, 2025 | 23.78 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% | 1 |
| Dec 18, 2025 | 23.80 | 23.85 | 23.75 | 23.85 | 23.85 | 0.42% | 10 |
| Dec 17, 2025 | 23.70 | 23.75 | 23.65 | 23.75 | 23.75 | 0.21% | 837 |
| Dec 16, 2025 | 23.65 | 23.70 | 23.65 | 23.70 | 23.70 | - | 1 |
| Dec 15, 2025 | 23.70 | 23.75 | 23.65 | 23.70 | 23.70 | -0.21% | 6 |
| Dec 12, 2025 | 23.70 | 23.75 | 23.65 | 23.75 | 23.75 | 0.21% | 976 |
| Dec 11, 2025 | 23.70 | 23.75 | 23.65 | 23.70 | 23.70 | - | 4 |
| Dec 10, 2025 | 23.70 | 23.75 | 23.65 | 23.70 | 23.70 | 0.21% | 99,289 |
| Dec 9, 2025 | 23.70 | 23.75 | 23.65 | 23.65 | 23.65 | -0.21% | 1 |
| Dec 8, 2025 | 23.70 | 23.75 | 23.70 | 23.70 | 23.70 | - | 3 |
| Dec 5, 2025 | 23.70 | 23.75 | 23.70 | 23.70 | 23.70 | 0.21% | 194,005 |
| Dec 4, 2025 | 23.70 | 23.75 | 23.65 | 23.65 | 23.65 | -0.21% | 97,046 |
| Dec 3, 2025 | 23.65 | 23.70 | 23.65 | 23.70 | 23.70 | 0.21% | 1,396 |
| Dec 2, 2025 | 23.65 | 23.70 | 23.65 | 23.65 | 23.65 | -0.21% | 3 |
| Dec 1, 2025 | 23.65 | 23.70 | 23.65 | 23.70 | 23.70 | - | 2 |