Skip to main content
Aedes Spa (BIT:AEDES)
Italy flag Italy · Delayed Price · Currency is EUR
0.173
+0.002 (1.47%)
At close: Dec 5, 2025

Aedes Spa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.170.170.170.170.171.47%6,000
Dec 4, 20250.170.170.170.170.17-1.73%10,638
Dec 3, 20250.170.170.170.170.17-3,100
Dec 2, 20250.170.170.170.170.17-0.29%3,101
Dec 1, 20250.170.170.170.170.171.46%5,144
Nov 28, 20250.170.180.170.170.17-0.87%60,636
Nov 27, 20250.180.180.170.170.17-0.58%16,439
Nov 26, 20250.180.180.170.170.17-3.61%1,170
Nov 25, 20250.170.180.170.180.184.35%27,500
Nov 24, 20250.180.180.170.170.17-1.43%601
Nov 21, 20250.180.180.170.180.18-1.69%16,019
Nov 20, 20250.180.180.180.180.183.49%3,100
Nov 19, 20250.170.170.170.170.17-4.44%56,876
Nov 18, 20250.180.180.170.180.180.84%77,842
Nov 17, 20250.180.180.180.180.18-1.38%3,052
Nov 14, 20250.190.190.180.180.18-3.72%11,906
Nov 13, 20250.190.190.180.190.19-0.27%105,199
Nov 12, 20250.180.190.180.190.19-0.79%29,954
Nov 11, 20250.200.200.190.190.19-2.81%127,181
Nov 10, 20250.190.200.190.200.20-2.01%11,837
Nov 7, 20250.200.200.200.200.200.25%41,523
Nov 6, 20250.190.200.190.200.201.53%15,200
Nov 5, 20250.200.200.200.200.20-8,006
Nov 4, 20250.200.200.190.200.20-2.97%11,435
Nov 3, 20250.200.200.200.200.201.00%14,514
Oct 31, 20250.200.200.200.200.20-4,100
Oct 30, 20250.200.200.200.200.20-1.48%42,278
Oct 29, 20250.200.210.200.200.20-0.49%19,601
Oct 28, 20250.200.210.200.200.20-0.49%20,089
Oct 27, 20250.200.210.200.210.21-1.91%68,042
Oct 24, 20250.210.210.200.210.211.46%48,049
Oct 23, 20250.210.210.210.210.21-5.94%19,650
Oct 22, 20250.220.220.220.220.224.78%200
Oct 21, 20250.200.220.200.210.21-112,406
Oct 20, 20250.210.210.200.210.21-13,200
Oct 17, 20250.210.210.200.210.21-0.48%14,645
Oct 16, 20250.210.210.210.210.21-0.94%65,609
Oct 15, 20250.210.210.210.210.21-17,678
Oct 14, 20250.210.210.210.210.21-0.93%75,174
Oct 13, 20250.220.220.210.210.210.94%32,910
Oct 10, 20250.210.210.200.210.210.95%111,251
Oct 9, 20250.220.220.200.210.21-0.94%76,204
Oct 8, 20250.220.220.210.210.21-1.85%20,954
Oct 7, 20250.220.220.210.220.22-10,498
Oct 6, 20250.220.220.210.220.22-0.46%235,021
Oct 3, 20250.220.230.220.220.22-2.69%124,891
Oct 2, 20250.220.230.220.220.221.36%60,696
Oct 1, 20250.210.220.210.220.220.46%148,647
Sep 30, 20250.230.230.210.220.22-0.90%216,534
Sep 29, 20250.220.230.210.220.222.79%230,365
Sep 26, 20250.210.220.210.220.223.86%322,190
Sep 25, 20250.200.210.200.210.21-1.43%10,928
Sep 24, 20250.210.210.200.210.212.44%206,782
Sep 23, 20250.200.210.200.210.210.49%50,895
Sep 22, 20250.200.210.200.200.200.49%58,135
Sep 19, 20250.200.210.200.200.201.50%112,621
Sep 18, 20250.200.210.200.200.20-0.50%2,146
Sep 17, 20250.200.210.200.200.20-1.95%25,007
Sep 16, 20250.200.210.200.210.213.02%469,752
Sep 15, 20250.200.200.200.200.20-1.49%161,018
Sep 12, 20250.200.200.200.200.202.80%931,123
Sep 11, 20250.200.200.190.200.20-1.01%123,353
Sep 10, 20250.200.200.200.200.20-1.73%20,412
Sep 9, 20250.200.200.200.200.200.50%11,627
Sep 8, 20250.200.200.200.200.20-0.99%8,084
Sep 5, 20250.200.200.200.200.202.01%2,100
Sep 4, 20250.200.200.200.200.200.25%15,266
Sep 3, 20250.200.200.200.200.20-2.22%3,100
Sep 2, 20250.200.200.200.200.201.00%1,176
Sep 1, 20250.200.200.200.200.20-1.47%2,359
Aug 29, 20250.200.200.200.200.201.49%259
Aug 28, 20250.210.210.200.200.20-1.95%9,475
Aug 27, 20250.200.210.200.210.210.49%16,228
Aug 26, 20250.200.200.200.200.200.99%18,336
Aug 25, 20250.200.200.200.200.20-0.49%33,274
Aug 22, 20250.210.210.200.200.20-2.87%51,305
Aug 21, 20250.210.210.210.210.211.95%21,010
Aug 20, 20250.200.210.200.210.211.49%29,660
Aug 19, 20250.200.200.200.200.20--
Aug 18, 20250.200.200.200.200.201.00%10,513
Aug 14, 20250.200.200.190.200.200.25%52,813
Aug 13, 20250.200.200.200.200.200.50%7,380
Aug 12, 20250.190.200.190.200.202.85%1,391
Aug 11, 20250.190.190.190.190.19-1,064
Aug 8, 20250.190.190.190.190.19-3,653
Aug 7, 20250.190.190.190.190.190.26%13,638
Aug 6, 20250.190.190.190.190.192.39%1,000
Aug 5, 20250.190.190.190.190.19-3.34%4,340
Aug 4, 20250.190.190.190.190.19-83,235
Aug 1, 20250.190.200.190.190.19-1.77%23,422
Jul 31, 20250.190.200.190.200.20-0.75%56,334
Jul 30, 20250.190.200.190.200.20-0.75%4,978
Jul 29, 20250.190.200.190.200.20-0.99%301
Jul 28, 20250.200.200.200.200.201.50%1,007
Jul 25, 20250.200.200.200.200.201.27%2,710
Jul 24, 20250.200.200.200.200.20-0.75%25,197
Jul 23, 20250.200.210.200.200.200.25%66,764
Jul 22, 20250.200.210.200.200.20-2.70%6,801
Jul 21, 20250.200.210.200.200.200.49%53,201
Jul 18, 20250.200.200.200.200.202.53%44,678