Aedas Homes, S.A. (LON:0RV8)
London · Delayed Price · Currency is GBP · Price in EUR 21.03
-0.03 (-0.12%)
At close: Sep 18, 2025
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.00 | 21.05 | 21.00 | 21.05 | 21.05 | - | 15 |
| Sep 16, 2025 | 21.10 | 21.10 | 21.00 | 21.05 | 21.05 | - | 2 |
| Sep 15, 2025 | 21.05 | 21.10 | 21.05 | 21.05 | 21.05 | -0.24% | 29 |
| Sep 12, 2025 | 21.05 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% | 1 |
| Sep 11, 2025 | 21.05 | 21.10 | 21.05 | 21.05 | 21.05 | -0.24% | 49 |
| Sep 10, 2025 | 21.10 | 21.15 | 21.05 | 21.10 | 21.10 | -0.24% | 24 |
| Sep 9, 2025 | 21.10 | 21.15 | 21.05 | 21.15 | 21.15 | 0.48% | 16 |
| Sep 8, 2025 | 21.05 | 21.10 | 21.05 | 21.05 | 21.05 | - | 247 |
| Sep 5, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | -0.24% | 7 |
| Sep 4, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | - | 2 |
| Sep 3, 2025 | 21.05 | 21.10 | 21.05 | 21.10 | 21.10 | 0.24% | 7 |
| Sep 2, 2025 | 21.10 | 21.15 | 21.00 | 21.05 | 21.05 | - | 312 |
| Sep 1, 2025 | 21.15 | 21.15 | 21.05 | 21.05 | 21.05 | - | 358 |
| Aug 29, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | - | 95 |
| Aug 28, 2025 | 21.03 | 21.10 | 21.05 | 21.05 | 21.05 | - | 4 |
| Aug 27, 2025 | 21.05 | 21.15 | 21.00 | 21.05 | 21.05 | - | 1 |
| Aug 26, 2025 | 21.15 | 21.15 | 21.05 | 21.05 | 21.05 | -0.47% | 11 |
| Aug 25, 2025 | 21.10 | 21.15 | 21.00 | 21.15 | 21.15 | 0.71% | 17 |
| Aug 22, 2025 | 21.00 | 21.10 | 20.95 | 21.00 | 21.00 | -0.24% | 31 |
| Aug 21, 2025 | 21.05 | 21.10 | 21.00 | 21.05 | 21.05 | 0.24% | 4 |
| Aug 20, 2025 | 21.05 | 21.10 | 21.00 | 21.00 | 21.00 | -0.24% | 7,630 |
| Aug 19, 2025 | 21.05 | 21.05 | 21.00 | 21.05 | 21.05 | - | 8 |
| Aug 18, 2025 | 21.10 | 21.10 | 21.00 | 21.05 | 21.05 | - | 33 |
| Aug 15, 2025 | 21.10 | 21.10 | 21.00 | 21.05 | 21.05 | - | 1,652 |
| Aug 14, 2025 | 21.10 | 21.15 | 21.05 | 21.05 | 21.05 | - | 11 |
| Aug 13, 2025 | 20.95 | 21.05 | 20.90 | 21.05 | 21.05 | 0.48% | 42 |
| Aug 12, 2025 | 21.10 | 21.15 | 20.95 | 20.95 | 20.95 | -0.95% | 3 |
| Aug 11, 2025 | 21.15 | 21.20 | 21.10 | 21.15 | 21.15 | - | 27 |
| Aug 8, 2025 | 21.05 | 21.25 | 21.15 | 21.15 | 21.15 | 1.20% | 1 |
| Aug 7, 2025 | 20.90 | 21.10 | 20.90 | 20.90 | 20.90 | - | 172,004 |
| Aug 6, 2025 | 20.90 | 21.00 | 20.90 | 20.90 | 20.90 | -0.24% | 117 |
| Aug 5, 2025 | 21.05 | 21.15 | 20.95 | 20.95 | 20.95 | -0.95% | 18 |
| Aug 4, 2025 | 21.15 | 21.20 | 21.15 | 21.15 | 21.15 | -0.24% | 13 |
| Aug 1, 2025 | 21.15 | 21.20 | 21.10 | 21.20 | 21.20 | 0.24% | 18 |
| Jul 31, 2025 | 21.28 | 21.25 | 21.10 | 21.15 | 21.15 | - | 21 |
| Jul 30, 2025 | 21.15 | 21.15 | 21.05 | 21.15 | 21.15 | - | 15 |
| Jul 29, 2025 | 21.20 | 21.30 | 21.10 | 21.15 | 21.15 | -0.47% | 29 |
| Jul 28, 2025 | 21.30 | 21.40 | 21.25 | 21.25 | 21.25 | -0.23% | 414 |
| Jul 25, 2025 | 21.40 | 21.35 | 21.25 | 21.30 | 21.30 | -0.70% | 2 |
| Jul 24, 2025 | 21.35 | 21.45 | 21.30 | 21.45 | 21.45 | - | 29 |
| Jul 23, 2025 | 21.45 | 21.60 | 21.40 | 21.45 | 21.45 | -0.69% | 239 |
| Jul 22, 2025 | 21.65 | 21.75 | 21.60 | 21.60 | 21.60 | 0.47% | 16 |
| Jul 21, 2025 | 21.40 | 21.70 | 21.50 | 21.50 | 21.50 | - | 86,044 |
| Jul 18, 2025 | 21.50 | 21.70 | 21.50 | 21.50 | 21.50 | - | 53 |
| Jul 17, 2025 | 21.75 | 21.85 | 21.45 | 21.50 | 21.50 | -0.46% | 2,304 |
| Jul 16, 2025 | 21.55 | 21.90 | 21.50 | 21.60 | 21.60 | 0.47% | 7 |
| Jul 15, 2025 | 21.60 | 21.80 | 21.40 | 21.50 | 21.50 | -1.38% | 989 |
| Jul 14, 2025 | 22.10 | 22.05 | 21.65 | 21.80 | 21.80 | -2.02% | 35 |
| Jul 11, 2025 | 22.20 | 22.55 | 22.05 | 22.25 | 22.25 | -1.55% | 320 |
| Jul 10, 2025 | 22.80 | 23.05 | 22.60 | 22.60 | 22.60 | -0.88% | 283 |