Aedas Homes, S.A. (LON:0RV8)
London · Delayed Price · Currency is GBP · Price in EUR 21.30
0.00 (0.00%)
At close: Nov 3, 2025
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 21.28 | 21.30 | 21.25 | 21.30 | 21.30 | -0.01% | 46,476 |
| Oct 24, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | - | 4 |
| Oct 23, 2025 | 21.28 | 21.30 | 21.30 | 21.30 | 21.30 | 0.42% | 3 |
| Oct 22, 2025 | 21.20 | 21.25 | 21.20 | 21.21 | 21.21 | -0.18% | 2,936 |
| Oct 21, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | - | 8 |
| Oct 20, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | - | 14 |
| Oct 17, 2025 | 21.20 | 21.30 | 21.20 | 21.25 | 21.25 | -0.23% | 11 |
| Oct 16, 2025 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | - | 1,131 |
| Oct 15, 2025 | 21.28 | 21.30 | 21.25 | 21.30 | 21.30 | 0.42% | 305 |
| Oct 14, 2025 | 21.30 | 21.30 | 21.20 | 21.21 | 21.21 | - | 1,837 |
| Oct 13, 2025 | 21.20 | 21.30 | 21.20 | 21.21 | 21.21 | -0.42% | 4,382 |
| Oct 10, 2025 | 21.15 | 21.30 | 21.20 | 21.30 | 21.30 | 0.71% | 25 |
| Oct 9, 2025 | 21.15 | 21.25 | 21.15 | 21.15 | 21.15 | -0.24% | 145 |
| Oct 8, 2025 | 21.15 | 21.25 | 21.15 | 21.20 | 21.20 | -0.24% | 11 |
| Oct 7, 2025 | 21.15 | 21.25 | 21.15 | 21.25 | 21.25 | -0.23% | 5 |
| Oct 6, 2025 | 21.28 | 21.30 | 21.20 | 21.30 | 21.30 | 0.47% | 6 |
| Oct 3, 2025 | 21.30 | 21.30 | 21.15 | 21.20 | 21.20 | -0.70% | 65 |
| Oct 2, 2025 | 21.15 | 21.35 | 21.25 | 21.35 | 21.35 | 0.47% | 6 |
| Oct 1, 2025 | 21.20 | 21.30 | 21.20 | 21.25 | 21.25 | 0.24% | 4 |
| Sep 30, 2025 | 21.15 | 21.20 | 21.10 | 21.20 | 21.20 | - | 4 |
| Sep 29, 2025 | 21.28 | 21.25 | 21.20 | 21.20 | 21.20 | 0.24% | 3 |
| Sep 26, 2025 | 21.05 | 21.15 | 21.05 | 21.15 | 21.15 | 0.48% | 5 |
| Sep 25, 2025 | 21.05 | 21.10 | 21.05 | 21.05 | 21.05 | -0.47% | 2,516 |
| Sep 24, 2025 | 21.00 | 21.15 | 21.00 | 21.15 | 21.15 | - | 44 |
| Sep 23, 2025 | 21.00 | 21.15 | 21.05 | 21.15 | 21.15 | 0.24% | 3 |
| Sep 22, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | - | 7 |
| Sep 19, 2025 | 21.10 | 21.15 | 21.05 | 21.10 | 21.10 | - | 20 |
| Sep 18, 2025 | 21.05 | 21.10 | 21.00 | 21.10 | 21.10 | 0.24% | 29 |
| 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 |