Aedas Homes, S.A. (LON:0RV8)
London · Delayed Price · Currency is GBP · Price in EUR 23.85
-0.10 (-0.42%)
At close: Jan 6, 2026
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 23.70 | 23.70 | 23.65 | 23.70 | 23.70 | - | 3 |
| Nov 27, 2025 | 23.65 | 23.70 | 23.65 | 23.70 | 23.70 | 0.21% | 20 |
| Nov 26, 2025 | 23.65 | 23.70 | 23.65 | 23.65 | 23.65 | - | 107 |
| Nov 25, 2025 | 23.65 | 23.70 | 23.65 | 23.65 | 23.65 | - | 449 |
| Nov 24, 2025 | 22.75 | 23.70 | 22.75 | 23.65 | 23.65 | 11.03% | 4,168 |
| Nov 21, 2025 | 21.28 | 21.35 | 21.25 | 21.30 | 21.30 | -0.23% | 3,135 |
| Nov 20, 2025 | 21.28 | 21.35 | 21.30 | 21.35 | 21.35 | 0.23% | 830 |
| Nov 19, 2025 | 21.28 | 21.30 | 21.25 | 21.30 | 21.30 | 0.24% | 6 |
| Nov 18, 2025 | 21.28 | 21.30 | 21.25 | 21.25 | 21.25 | - | 5 |
| Nov 17, 2025 | 21.28 | 21.30 | 21.25 | 21.25 | 21.25 | -0.47% | 163 |
| Nov 14, 2025 | 21.30 | 21.35 | 21.30 | 21.35 | 21.35 | - | 2 |
| Nov 13, 2025 | 21.30 | 21.35 | 21.30 | 21.35 | 21.35 | 0.23% | 7 |
| Nov 12, 2025 | 21.28 | 21.35 | 21.25 | 21.30 | 21.30 | 0.24% | 69 |
| Nov 11, 2025 | 21.28 | 21.35 | 21.25 | 21.25 | 21.25 | 0.18% | 57 |
| Nov 10, 2025 | 21.28 | 21.35 | 21.20 | 21.21 | 21.21 | -0.42% | 1,280 |
| Nov 7, 2025 | 21.28 | 21.30 | 21.25 | 21.30 | 21.30 | 0.24% | 18 |
| Nov 6, 2025 | 21.28 | 21.35 | 21.25 | 21.25 | 21.25 | - | 125 |
| Nov 5, 2025 | 21.30 | 21.25 | 21.25 | 21.25 | 21.25 | -0.23% | 27 |
| Nov 4, 2025 | 21.28 | 21.30 | 21.30 | 21.30 | 21.30 | - | 1 |
| Nov 3, 2025 | 21.28 | 21.35 | 21.30 | 21.30 | 21.30 | - | 9 |
| Oct 31, 2025 | 21.28 | 21.30 | 21.25 | 21.30 | 21.30 | -0.23% | 24 |
| Oct 30, 2025 | 21.30 | 21.40 | 21.25 | 21.35 | 21.35 | 0.23% | 3 |
| Oct 29, 2025 | 21.30 | 21.30 | 21.25 | 21.30 | 21.30 | 0.24% | 2 |
| Oct 28, 2025 | 21.28 | 21.30 | 21.25 | 21.25 | 21.25 | -0.23% | 837 |