Skip to main content
logo
Aedas Homes, S.A. (LON:0RV8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.50
+0.35 (1.58%)
At close: Jul 17, 2026

LON:0RV8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202622.2322.5522.5022.5022.501.58%-
Jul 16, 202622.2522.5522.1522.1522.15-1.56%2
Jul 15, 202622.1522.5022.3022.5022.501.58%1
Jul 14, 202621.8022.1522.0022.1522.150.68%1
Jul 13, 202621.7522.0021.7522.0022.00-4
Jul 10, 202622.3522.5021.5522.0022.00-2.76%62
Jul 9, 202622.6322.6322.6322.6322.63-1.42%-
Jul 8, 202622.7022.9522.7022.9522.950.66%3
Jul 7, 202622.7822.9022.6022.8022.80-0.22%4
Jul 6, 202622.5023.1522.6022.8522.85-1.08%2
Jul 3, 202623.4523.4523.0023.1023.10-1.07%7
Jul 2, 202623.5023.5023.3523.3523.351.08%4
Jul 1, 202623.5023.5022.8523.1023.10-0.22%2
Jun 30, 202622.8023.5022.9023.1523.15-0.22%6
Jun 29, 202623.1523.3522.8023.2023.200.43%9
Jun 26, 202623.6023.4523.0523.1023.10-1.07%7
Jun 25, 202623.1523.6023.3523.3523.35-1.06%1
Jun 24, 202623.5023.7023.6023.6023.60--
Jun 23, 202623.3023.6023.3023.6023.60-0.21%1
Jun 22, 202623.4023.6523.4023.6523.650.85%2
Jun 19, 202623.5523.5523.3023.4523.45-0.85%1,208
Jun 18, 202623.4023.6523.4023.6523.650.21%1
Jun 17, 202623.3023.6023.5023.6023.60-1
Jun 16, 202623.3023.7023.5023.6023.60-0.42%9
Jun 15, 202623.3023.7023.3023.7023.700.64%1
Jun 12, 202623.6023.6523.5023.5523.55-0.42%2
Jun 11, 202623.3023.6523.3823.6523.650.21%4,353
Jun 10, 202623.6023.6523.5523.6023.600.43%1
Jun 9, 202623.3023.6523.5023.5023.50-0.63%3
Jun 8, 202623.3023.6523.3523.6523.650.21%2
Jun 5, 202623.5023.6523.4023.6023.600.21%224
Jun 4, 202623.2523.5523.5523.5523.55-0.42%1
Jun 3, 202623.1023.6523.5023.6523.650.21%1
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