Aedifica NV/SA (VIE:AED)
Austria · Delayed Price · Currency is EUR 70.20
+0.75 (1.08%)
Last updated: Jul 20, 2026, 9:05 AM CET
VIE:AED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 23, 2026 | 68.45 | 68.70 | 68.15 | 68.55 | 68.55 | -0.51% | - |
| Jun 22, 2026 | 68.10 | 68.90 | 68.10 | 68.90 | 68.90 | 0.88% | - |
| Jun 19, 2026 | 67.50 | 68.30 | 67.50 | 68.30 | 68.30 | 1.04% | - |
| Jun 18, 2026 | 68.55 | 68.55 | 67.00 | 67.60 | 67.60 | -2.10% | - |
| Jun 17, 2026 | 69.15 | 69.30 | 69.05 | 69.05 | 69.05 | -0.29% | - |
| Jun 16, 2026 | 69.95 | 69.95 | 69.25 | 69.25 | 69.25 | -1.21% | - |
| Jun 15, 2026 | 71.55 | 71.55 | 70.10 | 70.10 | 70.10 | -0.57% | - |
| Jun 12, 2026 | 70.00 | 70.60 | 70.00 | 70.50 | 70.50 | 0.79% | - |
| Jun 11, 2026 | 70.10 | 70.10 | 69.85 | 69.95 | 69.95 | - | - |
| Jun 10, 2026 | 68.65 | 69.95 | 68.65 | 69.95 | 69.95 | 2.27% | - |
| Jun 9, 2026 | 68.05 | 68.40 | 68.05 | 68.40 | 68.40 | -0.07% | - |
| Jun 8, 2026 | 68.30 | 68.50 | 68.05 | 68.45 | 68.45 | 0.81% | - |
| Jun 5, 2026 | 67.80 | 68.15 | 67.70 | 67.90 | 67.90 | 0.22% | - |
| Jun 4, 2026 | 67.15 | 67.95 | 67.15 | 67.75 | 67.75 | 1.12% | - |
| Jun 3, 2026 | 67.45 | 67.50 | 67.00 | 67.00 | 67.00 | -1.33% | - |
| Jun 2, 2026 | 69.60 | 69.60 | 67.90 | 67.90 | 67.90 | -2.44% | - |
| Jun 1, 2026 | 70.70 | 70.70 | 69.60 | 69.60 | 69.60 | -2.38% | - |
| May 29, 2026 | 71.55 | 71.70 | 71.30 | 71.30 | 71.30 | 0.21% | - |
| May 28, 2026 | 71.00 | 71.25 | 70.70 | 71.15 | 71.15 | -0.21% | - |
| May 27, 2026 | 71.65 | 71.65 | 71.20 | 71.30 | 71.30 | -0.28% | - |
| May 26, 2026 | 71.30 | 71.55 | 71.30 | 71.50 | 71.50 | -0.35% | - |
| May 25, 2026 | 72.20 | 72.20 | 71.75 | 71.75 | 71.75 | 0.56% | - |
| May 22, 2026 | 71.00 | 71.45 | 71.00 | 71.35 | 71.35 | -0.63% | - |
| May 21, 2026 | 71.35 | 72.55 | 71.35 | 71.80 | 71.80 | 0.84% | - |
| May 20, 2026 | 68.90 | 71.20 | 68.90 | 71.20 | 71.20 | 4.63% | - |
| May 19, 2026 | 68.25 | 68.30 | 68.05 | 68.05 | 68.05 | -0.07% | - |
| May 18, 2026 | 66.80 | 68.10 | 66.80 | 68.10 | 68.10 | 0.67% | - |
| May 15, 2026 | 68.00 | 68.30 | 67.65 | 67.65 | 67.65 | -0.59% | - |
| May 14, 2026 | 67.70 | 68.05 | 67.70 | 68.05 | 68.05 | -3.88% | - |
| May 13, 2026 | 70.75 | 70.80 | 70.75 | 70.80 | 70.80 | -0.84% | - |
| May 12, 2026 | 71.55 | 71.90 | 71.40 | 71.40 | 71.40 | -1.79% | - |
| May 11, 2026 | 71.75 | 72.70 | 71.75 | 72.70 | 72.70 | 0.69% | - |