Aedas Homes, S.A. (LON:0RV8)
London · Delayed Price · Currency is GBP · Price in EUR 21.55
+0.15 (0.70%)
At close: Aug 11, 2026
LON:0RV8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 21.50 | 21.70 | 21.55 | 21.55 | 21.55 | 0.70% | - |
| Aug 10, 2026 | 21.20 | 21.40 | 21.40 | 21.40 | 21.40 | - | 2 |
| Aug 7, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - | 6 |
| Aug 6, 2026 | 21.15 | 21.45 | 21.35 | 21.40 | 21.40 | -0.23% | 4 |
| Aug 5, 2026 | 21.28 | 21.45 | 21.20 | 21.45 | 21.45 | 0.94% | 3 |
| Aug 4, 2026 | 21.45 | 21.75 | 21.25 | 21.25 | 21.25 | -2.30% | 2 |
| Aug 3, 2026 | 21.30 | 21.80 | 21.35 | 21.75 | 21.75 | 0.69% | 6 |
| Jul 31, 2026 | 21.20 | 21.80 | 21.60 | 21.60 | 21.60 | -0.69% | - |
| Jul 30, 2026 | 21.58 | 21.80 | 21.75 | 21.75 | 21.75 | -0.46% | 12 |
| Jul 29, 2026 | 21.20 | 22.10 | 21.85 | 21.85 | 21.85 | 2.10% | 1 |
| Jul 28, 2026 | 21.60 | 22.20 | 21.35 | 21.40 | 21.40 | -1.15% | 186 |
| Jul 27, 2026 | 22.25 | 22.25 | 21.65 | 21.65 | 21.65 | -0.46% | 1 |
| Jul 24, 2026 | 21.65 | 22.25 | 21.70 | 21.75 | 21.75 | -1.14% | 1 |
| Jul 23, 2026 | 21.60 | 22.00 | 21.90 | 22.00 | 22.00 | -0.90% | 138 |
| Jul 22, 2026 | 21.70 | 22.60 | 21.70 | 22.20 | 22.20 | -0.67% | 1 |
| Jul 21, 2026 | 22.60 | 22.60 | 22.25 | 22.35 | 22.35 | -0.22% | 1 |
| Jul 20, 2026 | 21.70 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Jul 17, 2026 | 22.23 | 22.55 | 22.50 | 22.50 | 22.50 | 1.58% | - |
| Jul 16, 2026 | 22.25 | 22.55 | 22.15 | 22.15 | 22.15 | -1.56% | 2 |
| Jul 15, 2026 | 22.15 | 22.50 | 22.30 | 22.50 | 22.50 | 1.58% | 1 |
| Jul 14, 2026 | 21.80 | 22.15 | 22.00 | 22.15 | 22.15 | 0.68% | 1 |
| Jul 13, 2026 | 21.75 | 22.00 | 21.75 | 22.00 | 22.00 | - | 4 |
| Jul 10, 2026 | 22.35 | 22.50 | 21.55 | 22.00 | 22.00 | -2.76% | 62 |
| Jul 9, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.42% | - |
| Jul 8, 2026 | 22.70 | 22.95 | 22.70 | 22.95 | 22.95 | 0.66% | 3 |
| Jul 7, 2026 | 22.78 | 22.90 | 22.60 | 22.80 | 22.80 | -0.22% | 4 |
| Jul 6, 2026 | 22.50 | 23.15 | 22.60 | 22.85 | 22.85 | -1.08% | 2 |
| Jul 3, 2026 | 23.45 | 23.45 | 23.00 | 23.10 | 23.10 | -1.07% | 7 |
| Jul 2, 2026 | 23.50 | 23.50 | 23.35 | 23.35 | 23.35 | 1.08% | 4 |
| Jul 1, 2026 | 23.50 | 23.50 | 22.85 | 23.10 | 23.10 | -0.22% | 2 |
| Jun 30, 2026 | 22.80 | 23.50 | 22.90 | 23.15 | 23.15 | -0.22% | 6 |
| Jun 29, 2026 | 23.15 | 23.35 | 22.80 | 23.20 | 23.20 | 0.43% | 9 |
| Jun 26, 2026 | 23.60 | 23.45 | 23.05 | 23.10 | 23.10 | -1.07% | 7 |
| Jun 25, 2026 | 23.15 | 23.60 | 23.35 | 23.35 | 23.35 | -1.06% | 1 |
| Jun 24, 2026 | 23.50 | 23.70 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 23, 2026 | 23.30 | 23.60 | 23.30 | 23.60 | 23.60 | -0.21% | 1 |
| Jun 22, 2026 | 23.40 | 23.65 | 23.40 | 23.65 | 23.65 | 0.85% | 2 |
| Jun 19, 2026 | 23.55 | 23.55 | 23.30 | 23.45 | 23.45 | -0.85% | 1,208 |
| Jun 18, 2026 | 23.40 | 23.65 | 23.40 | 23.65 | 23.65 | 0.21% | 1 |
| Jun 17, 2026 | 23.30 | 23.60 | 23.50 | 23.60 | 23.60 | - | 1 |
| Jun 16, 2026 | 23.30 | 23.70 | 23.50 | 23.60 | 23.60 | -0.42% | 9 |
| Jun 15, 2026 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 0.64% | 1 |
| Jun 12, 2026 | 23.60 | 23.65 | 23.50 | 23.55 | 23.55 | -0.42% | 2 |
| Jun 11, 2026 | 23.30 | 23.65 | 23.38 | 23.65 | 23.65 | 0.21% | 4,353 |
| Jun 10, 2026 | 23.60 | 23.65 | 23.55 | 23.60 | 23.60 | 0.43% | 1 |
| Jun 9, 2026 | 23.30 | 23.65 | 23.50 | 23.50 | 23.50 | -0.63% | 3 |
| Jun 8, 2026 | 23.30 | 23.65 | 23.35 | 23.65 | 23.65 | 0.21% | 2 |
| Jun 5, 2026 | 23.50 | 23.65 | 23.40 | 23.60 | 23.60 | 0.21% | 224 |
| Jun 4, 2026 | 23.25 | 23.55 | 23.55 | 23.55 | 23.55 | -0.42% | 1 |
| Jun 3, 2026 | 23.10 | 23.65 | 23.50 | 23.65 | 23.65 | 0.21% | 1 |