Skip to main content
logo
Aedas Homes, S.A. (LON:0RV8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.60
-0.05 (-0.21%)
At close: Jun 2, 2026

LON:0RV8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202623.7023.7023.5023.6023.60-0.21%2
Jun 1, 202623.2523.7023.2523.6523.651.07%3
May 29, 202623.5023.6523.4023.4023.40-0.85%4
May 28, 202623.7023.7023.2023.6023.60-0.21%3
May 27, 202623.7023.6523.2023.6523.650.64%1
May 26, 202623.4523.6023.3523.5023.500.86%2
May 25, 202623.4523.4523.1023.3023.300.22%2
May 22, 202623.2523.5023.3523.2523.25-0.85%3
May 21, 202623.5023.5023.2023.4523.450.43%3
May 20, 202623.3323.4523.3523.3523.35-0.21%3
May 19, 202623.1023.6023.1523.4023.40-0.43%2
May 18, 202623.0523.6023.1023.5023.50-0.84%3
May 15, 202623.1523.7023.5023.7023.700.42%3
May 14, 202623.7823.7523.6023.6023.60-0.63%1
May 13, 202623.4023.7523.5523.7523.750.42%1
May 12, 202623.7023.7523.6523.6523.651.07%2
May 11, 202623.3023.4023.2523.4023.400.86%17
May 8, 202623.2023.2023.1523.2023.200.87%-
May 7, 202623.0023.0523.0023.0023.00-0.43%6
May 6, 202623.1023.1023.0023.1023.10-2
May 5, 202622.9023.1023.0523.1023.10-6
May 4, 202623.1023.1023.1023.1023.100.33%1
May 1, 202623.0323.0323.0323.0323.03-0.11%-
Apr 30, 202622.9523.1022.9523.0523.05-0.22%5
Apr 29, 202623.1023.1023.1023.1023.10-2
Apr 28, 202622.9523.1023.0023.1023.100.65%3
Apr 27, 202623.0023.1522.9522.9522.95-0.86%3
Apr 24, 202622.9523.1522.9023.1523.150.22%14
Apr 23, 202623.0023.1523.1023.1023.100.43%1
Apr 22, 202622.9523.1022.9523.0023.000.22%7
Apr 21, 202623.2023.0022.9522.9522.95-0.65%6
Apr 20, 202622.9023.1023.1023.1023.100.43%-
Apr 17, 202623.0023.1523.0023.0023.00-0.22%3
Apr 16, 202622.8523.0522.9023.0523.050.22%480
Apr 15, 202622.9523.2022.9523.0023.000.66%3
Apr 14, 202623.2323.2522.8522.8522.85-1.08%58
Apr 13, 202623.0023.3523.0023.1023.100.22%100
Apr 10, 202623.0023.3022.9523.0523.050.22%2
Apr 9, 202622.9523.4022.9523.0023.00-4
Apr 8, 202623.4523.4523.0023.0023.00-1.08%1
Apr 7, 202623.1023.4523.1023.2523.25-0.21%13
Apr 2, 202623.2023.3023.0523.3023.300.43%3
Apr 1, 202623.0523.3023.0523.2023.201.31%8
Mar 31, 202623.3023.3022.8522.9022.90-1.08%7
Mar 30, 202622.9023.1522.9023.1523.15-0.22%3
Mar 27, 202623.3023.3523.1023.2023.20-0.22%6
Mar 26, 202623.4523.5023.2523.2523.25-0.85%1
Mar 25, 202623.2023.4523.3023.4523.451.08%4
Mar 24, 202623.4023.4023.2023.2023.20-0.85%13
Mar 23, 202623.6023.4022.9523.4023.400.43%4