Aedifica NV/SA (VIE:AED)
Austria · Delayed Price · Currency is EUR 61.20
-0.65 (-1.05%)
At close: Oct 8, 2026
VIE:AED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 61.30 | 61.30 | 60.85 | 61.20 | 61.20 | -1.05% | - |
| Oct 7, 2026 | 61.90 | 62.30 | 61.85 | 61.85 | 61.85 | 0.08% | - |
| Oct 6, 2026 | 62.05 | 62.05 | 61.80 | 61.80 | 61.80 | 0.82% | - |
| Oct 5, 2026 | 61.15 | 61.30 | 60.90 | 61.30 | 61.30 | -0.33% | - |
| Oct 2, 2026 | 61.65 | 61.70 | 61.50 | 61.50 | 61.50 | -1.91% | - |
| Oct 1, 2026 | 63.00 | 63.00 | 62.55 | 62.70 | 62.70 | -1.95% | - |
| Sep 30, 2026 | 64.65 | 64.65 | 63.95 | 63.95 | 63.95 | -0.78% | - |
| Sep 29, 2026 | 64.30 | 64.45 | 64.15 | 64.45 | 64.45 | -0.46% | - |
| Sep 28, 2026 | 65.10 | 65.10 | 64.75 | 64.75 | 64.75 | -0.31% | - |
| Sep 25, 2026 | 65.35 | 65.35 | 64.95 | 64.95 | 64.95 | -0.92% | - |
| Sep 24, 2026 | 65.15 | 65.55 | 65.15 | 65.55 | 65.55 | -0.46% | - |
| Sep 23, 2026 | 66.25 | 66.25 | 65.85 | 65.85 | 65.85 | -0.38% | - |
| Sep 22, 2026 | 65.65 | 66.10 | 65.65 | 66.10 | 66.10 | 0.99% | - |
| Sep 21, 2026 | 65.75 | 65.75 | 65.05 | 65.45 | 65.45 | -0.61% | - |
| Sep 18, 2026 | 65.90 | 66.05 | 65.85 | 65.85 | 65.85 | -0.23% | - |
| Sep 17, 2026 | 66.00 | 66.00 | 65.85 | 66.00 | 66.00 | -0.45% | - |
| Sep 16, 2026 | 66.30 | 66.30 | 66.10 | 66.30 | 66.30 | 0.45% | - |
| Sep 15, 2026 | 65.15 | 66.00 | 65.15 | 66.00 | 66.00 | 0.23% | - |
| Sep 14, 2026 | 66.10 | 66.35 | 65.85 | 65.85 | 65.85 | -0.60% | - |
| Sep 11, 2026 | 65.85 | 66.25 | 65.85 | 66.25 | 66.25 | -0.23% | - |
| Sep 10, 2026 | 66.20 | 66.55 | 66.20 | 66.40 | 66.40 | 0.15% | - |
| Sep 9, 2026 | 67.35 | 67.35 | 66.30 | 66.30 | 66.30 | -0.75% | - |
| Sep 8, 2026 | 67.05 | 67.05 | 66.60 | 66.80 | 66.80 | -0.89% | - |
| Sep 7, 2026 | 66.90 | 67.45 | 66.90 | 67.40 | 67.40 | -0.15% | - |
| Sep 4, 2026 | 67.30 | 67.90 | 67.30 | 67.50 | 67.50 | 0.15% | - |
| Sep 3, 2026 | 66.75 | 67.40 | 66.75 | 67.40 | 67.40 | 0.37% | - |
| Sep 2, 2026 | 68.50 | 68.50 | 67.15 | 67.15 | 67.15 | -1.68% | - |
| 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% | - |