Aedas Homes, S.A. (LON:0RV8)
London · Delayed Price · Currency is GBP · Price in EUR 23.20
-0.05 (-0.22%)
At close: Mar 27, 2026
LON:0RV8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.30 | 23.35 | 23.10 | 23.20 | 23.20 | -0.22% | 6 |
| Mar 26, 2026 | 23.45 | 23.50 | 23.25 | 23.25 | 23.25 | -0.85% | 1 |
| Mar 25, 2026 | 23.20 | 23.45 | 23.30 | 23.45 | 23.45 | 1.08% | 4 |
| Mar 24, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 13 |
| Mar 23, 2026 | 23.60 | 23.40 | 22.95 | 23.40 | 23.40 | 0.43% | 4 |
| Mar 20, 2026 | 23.30 | 23.45 | 23.10 | 23.30 | 23.30 | - | 22 |
| Mar 19, 2026 | 23.25 | 23.45 | 23.25 | 23.30 | 23.30 | -1.27% | 5 |
| Mar 18, 2026 | 23.85 | 23.85 | 23.60 | 23.60 | 23.60 | -1.05% | 1 |
| Mar 17, 2026 | 23.50 | 23.85 | 23.45 | 23.85 | 23.85 | 1.49% | 1 |
| Mar 16, 2026 | 23.35 | 23.50 | 23.15 | 23.50 | 23.50 | 2.40% | 3 |
| Mar 13, 2026 | 22.60 | 23.20 | 22.55 | 22.95 | 22.95 | 1.32% | 4 |
| Mar 12, 2026 | 23.35 | 23.15 | 22.60 | 22.65 | 22.65 | -2.37% | 49 |
| Mar 11, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 4 |
| Mar 10, 2026 | 23.20 | 23.55 | 22.85 | 23.00 | 23.00 | -0.65% | 9 |
| Mar 9, 2026 | 23.55 | 23.55 | 23.15 | 23.15 | 23.15 | -1.28% | 5 |
| Mar 6, 2026 | 23.55 | 23.55 | 23.35 | 23.45 | 23.45 | - | 2 |
| Mar 5, 2026 | 23.25 | 23.65 | 23.20 | 23.45 | 23.45 | -0.64% | 12 |
| Mar 4, 2026 | 23.60 | 23.60 | 23.00 | 23.60 | 23.60 | 3.28% | 2 |
| Mar 3, 2026 | 23.80 | 23.75 | 22.85 | 22.85 | 22.85 | -2.97% | 38 |
| Mar 2, 2026 | 23.85 | 23.95 | 23.55 | 23.55 | 23.55 | -1.46% | 9 |
| Feb 27, 2026 | 23.85 | 24.00 | 23.85 | 23.90 | 23.90 | -0.21% | 4 |
| Feb 26, 2026 | 23.85 | 23.95 | 23.85 | 23.95 | 23.95 | 0.21% | 3 |
| Feb 25, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 97 |
| Feb 24, 2026 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | - | 4 |
| Feb 23, 2026 | 24.05 | 24.05 | 23.95 | 24.00 | 24.00 | 0.21% | 435 |
| Feb 20, 2026 | 24.00 | 24.05 | 23.95 | 23.95 | 23.95 | -0.21% | 203 |
| Feb 19, 2026 | 24.00 | 24.05 | 24.00 | 24.00 | 24.00 | -0.21% | 550,002 |
| Feb 18, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | - | 500,005 |
| Feb 17, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | - | 218 |
| Feb 16, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | - | 145 |
| Feb 13, 2026 | 24.00 | 24.05 | 23.95 | 24.05 | 24.05 | 0.42% | 1,231 |
| Feb 12, 2026 | 23.90 | 24.00 | 23.95 | 23.95 | 23.95 | - | 484 |
| 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 |