Aedifica NV/SA (VIE:AED)
Austria · Delayed Price · Currency is EUR 66.75
-0.40 (-0.60%)
Last updated: Sep 3, 2026, 9:05 AM CET
VIE:AED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 67.10 | 68.30 | 67.10 | 68.30 | 68.30 | 0.66% | - |
| Aug 31, 2026 | 68.10 | 68.10 | 67.85 | 67.85 | 67.85 | -0.59% | - |
| Aug 28, 2026 | 68.65 | 68.65 | 68.10 | 68.25 | 68.25 | 0.29% | - |
| Aug 27, 2026 | 68.80 | 68.80 | 68.05 | 68.05 | 68.05 | -1.38% | - |
| Aug 26, 2026 | 69.20 | 69.20 | 68.90 | 69.00 | 69.00 | -0.22% | - |
| Aug 25, 2026 | 69.20 | 69.20 | 69.10 | 69.15 | 69.15 | 0.22% | - |
| Aug 24, 2026 | 68.75 | 69.00 | 68.75 | 69.00 | 69.00 | 1.10% | - |
| Aug 21, 2026 | 67.85 | 68.30 | 67.85 | 68.25 | 68.25 | 0.74% | - |
| Aug 20, 2026 | 67.30 | 67.95 | 67.30 | 67.75 | 67.75 | 1.35% | - |
| Aug 19, 2026 | 66.80 | 66.85 | 66.80 | 66.85 | 66.85 | -0.59% | - |
| Aug 18, 2026 | 67.00 | 67.25 | 67.00 | 67.25 | 67.25 | 0.22% | - |
| Aug 17, 2026 | 67.55 | 67.55 | 67.10 | 67.10 | 67.10 | -1.40% | - |
| Aug 14, 2026 | 68.05 | 68.05 | 67.90 | 68.05 | 68.05 | -0.44% | - |
| Aug 13, 2026 | 68.35 | 68.35 | 68.15 | 68.35 | 68.35 | 0.59% | - |
| Aug 12, 2026 | 68.00 | 68.10 | 67.90 | 67.95 | 67.95 | -0.37% | - |
| Aug 11, 2026 | 68.50 | 68.50 | 68.00 | 68.20 | 68.20 | -0.07% | - |
| Aug 10, 2026 | 68.95 | 68.95 | 68.25 | 68.25 | 68.25 | -1.23% | - |
| Aug 7, 2026 | 68.70 | 69.10 | 68.70 | 69.10 | 69.10 | -1.36% | - |
| Aug 6, 2026 | 69.75 | 70.05 | 69.50 | 70.05 | 70.05 | 0.50% | - |
| Aug 5, 2026 | 69.60 | 69.85 | 69.60 | 69.70 | 69.70 | -0.50% | - |
| Aug 4, 2026 | 69.80 | 70.05 | 69.75 | 70.05 | 70.05 | 0.72% | - |
| Aug 3, 2026 | 70.75 | 70.75 | 69.55 | 69.55 | 69.55 | -1.77% | - |
| Jul 31, 2026 | 71.55 | 71.55 | 70.80 | 70.80 | 70.80 | -0.56% | - |
| Jul 30, 2026 | 71.35 | 71.35 | 70.80 | 71.20 | 71.20 | 0.71% | - |
| Jul 29, 2026 | 71.40 | 71.40 | 70.70 | 70.70 | 70.70 | -0.91% | - |
| Jul 28, 2026 | 70.85 | 71.50 | 70.85 | 71.35 | 71.35 | 0.92% | - |
| Jul 27, 2026 | 70.30 | 70.75 | 70.30 | 70.70 | 70.70 | 0.93% | - |
| Jul 24, 2026 | 70.80 | 70.80 | 69.65 | 70.05 | 70.05 | -0.36% | - |
| Jul 23, 2026 | 70.50 | 70.50 | 70.10 | 70.30 | 70.30 | -0.21% | - |
| Jul 22, 2026 | 69.60 | 70.75 | 69.60 | 70.45 | 70.45 | 0.93% | - |
| Jul 21, 2026 | 70.20 | 70.20 | 69.70 | 69.80 | 69.80 | 0.29% | - |
| Jul 20, 2026 | 69.75 | 70.40 | 69.60 | 69.60 | 69.60 | -0.85% | - |
| Jul 17, 2026 | 70.20 | 70.45 | 70.20 | 70.20 | 70.20 | 1.08% | - |
| Jul 16, 2026 | 68.75 | 69.45 | 68.75 | 69.45 | 69.45 | 0.94% | - |
| Jul 15, 2026 | 68.65 | 68.80 | 68.50 | 68.80 | 68.80 | -0.51% | - |
| Jul 14, 2026 | 68.30 | 69.15 | 68.10 | 69.15 | 69.15 | 0.22% | - |
| Jul 13, 2026 | 69.40 | 69.50 | 68.90 | 69.00 | 69.00 | -0.86% | - |
| Jul 10, 2026 | 69.55 | 70.20 | 69.55 | 69.60 | 69.60 | 0.36% | - |
| Jul 9, 2026 | 69.50 | 69.50 | 69.05 | 69.35 | 69.35 | 0.73% | - |
| Jul 8, 2026 | 69.75 | 69.75 | 68.80 | 68.85 | 68.85 | -1.57% | - |
| Jul 7, 2026 | 69.40 | 69.95 | 69.40 | 69.95 | 69.95 | 1.01% | - |
| Jul 6, 2026 | 69.80 | 69.80 | 69.15 | 69.25 | 69.25 | -1.07% | - |
| Jul 3, 2026 | 70.00 | 70.05 | 69.80 | 70.00 | 70.00 | - | - |
| Jul 2, 2026 | 70.40 | 70.50 | 70.00 | 70.00 | 70.00 | -0.85% | - |
| Jul 1, 2026 | 70.90 | 70.90 | 70.30 | 70.60 | 70.60 | -0.21% | - |
| Jun 30, 2026 | 71.55 | 71.55 | 70.45 | 70.75 | 70.75 | -1.46% | - |
| Jun 29, 2026 | 71.55 | 72.10 | 71.50 | 71.80 | 71.80 | -0.14% | - |
| Jun 26, 2026 | 70.65 | 71.90 | 70.65 | 71.90 | 71.90 | 1.63% | - |
| Jun 25, 2026 | 70.30 | 71.00 | 70.30 | 70.75 | 70.75 | 1.00% | - |
| Jun 24, 2026 | 69.65 | 70.05 | 69.65 | 70.05 | 70.05 | 2.19% | - |