Skip to main content
Aedas Homes, S.A. (BME:AEDAS)
Spain flag Spain · Delayed Price · Currency is EUR
23.90
+0.05 (0.21%)
At close: Feb 27, 2026

Aedas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.8023.9023.8023.9023.900.21%38,597
Feb 26, 202623.9024.0023.8523.8523.85-0.62%26,269
Feb 25, 202624.0024.0023.9024.0024.000.21%8,628
Feb 24, 202623.9024.0023.9023.9523.95-0.42%42,660
Feb 23, 202624.0524.0523.9524.0524.050.42%19,776
Feb 20, 202624.0024.0523.9523.9523.95-0.42%26,318
Feb 19, 202624.0024.0524.0024.0524.05-30,216
Feb 18, 202624.0024.0524.0024.0524.05-31,998
Feb 17, 202624.0024.0524.0024.0524.050.21%44,404
Feb 16, 202624.0024.0524.0024.0024.00-0.21%69,979
Feb 13, 202624.0024.0523.9524.0524.050.42%405,754
Feb 12, 202623.9024.0023.9023.9523.95-0.21%169,805
Feb 11, 202623.9024.0023.9024.0024.000.42%11,792
Feb 10, 202623.9524.0023.9023.9023.90-0.21%37,787
Feb 9, 202623.9023.9523.9023.9523.95-48,916
Feb 6, 202623.9023.9523.9023.9523.950.21%38,102
Feb 5, 202623.9023.9523.9023.9023.90-0.21%115,333
Feb 4, 202623.9023.9523.9023.9523.950.21%128,197
Feb 3, 202623.9023.9523.9023.9023.90-49,872
Feb 2, 202623.9023.9523.9023.9023.90-56,304
Jan 30, 202623.9023.9523.9023.9023.90-0.21%40,109
Jan 29, 202623.9023.9523.9023.9523.95-108,179
Jan 28, 202624.0024.0023.9523.9523.95-0.21%12,437
Jan 27, 202623.9024.0023.9024.0024.00-11,218
Jan 26, 202623.9524.0023.9024.0024.000.21%21,579
Jan 23, 202624.0024.0023.9523.9523.95-15,599
Jan 22, 202623.9524.1023.9023.9523.950.21%68,658
Jan 21, 202623.9023.9523.9023.9023.90-14,180
Jan 20, 202623.9023.9523.9023.9023.90-42,287
Jan 19, 202623.9523.9523.9023.9023.90-10,517
Jan 16, 202623.9023.9023.9023.9023.90-0.21%5,253
Jan 15, 202623.9523.9523.9023.9523.95-9,727
Jan 14, 202623.9023.9523.9023.9523.95-23,471
Jan 13, 202623.9523.9523.9023.9523.95-9,530
Jan 12, 202623.9023.9523.9023.9523.95-19,340
Jan 9, 202623.9523.9523.9023.9523.95-16,821
Jan 8, 202624.0024.0023.9023.9523.95-0.21%154,010
Jan 7, 202623.8524.0023.8524.0024.000.63%211,864
Jan 6, 202623.8523.9523.8523.8523.85-0.42%10,918
Jan 5, 202623.9023.9523.8523.9523.950.42%44,787
Jan 2, 202623.8523.9023.8523.8523.85-0.21%28,604
Dec 31, 202523.8523.9023.8523.9023.900.21%18,018
Dec 30, 202523.9023.9023.8523.8523.85-26,970
Dec 29, 202523.8523.9023.8523.8523.85-0.21%27,702
Dec 24, 202523.8023.9023.8023.9023.900.21%5,939
Dec 23, 202523.8523.9023.8023.8523.850.21%19,540
Dec 22, 202523.8023.8523.8023.8023.80-31,135
Dec 19, 202523.7523.8523.7523.8023.80-128,852
Dec 18, 202523.8023.8523.8023.8023.800.21%44,785
Dec 17, 202523.7023.8023.6523.7523.750.42%54,624
Dec 16, 202523.6523.7023.6523.6523.65-77,158
Dec 15, 202523.7023.7023.6523.6523.65-0.21%47,993
Dec 12, 202523.6523.7523.6523.7023.700.21%16,643
Dec 11, 202523.7023.7523.6523.6523.65-0.21%52,745
Dec 10, 202523.6523.7523.6523.7023.70-52,136
Dec 9, 202523.7023.7023.6523.7023.700.21%52,404
Dec 8, 202523.7023.7523.6523.6523.65-0.42%39,494
Dec 5, 202523.7023.7523.7023.7523.750.21%33,982
Dec 4, 202523.7023.7523.6523.7023.70-66,988
Dec 3, 202523.6523.7523.6523.7023.700.21%78,859
Dec 2, 202523.6523.7023.6523.6523.65-156,011
Dec 1, 202523.6523.7023.6023.6523.65-113,152
Nov 28, 202523.7023.7023.6523.6523.65-72,367
Nov 27, 202523.6523.7023.6523.6523.65-73,464
Nov 26, 202523.6523.7523.6523.6523.65-19,004
Nov 25, 202523.6523.7523.6023.6523.65-74,816
Nov 24, 202522.7523.8022.7523.6523.6511.03%385,210
Nov 21, 202521.2521.3521.2521.3021.300.24%17,652
Nov 20, 202521.2521.3521.2521.2521.25-30,305
Nov 19, 202521.2521.3021.2521.2521.25-13,951
Nov 18, 202521.2521.3021.2521.2521.25-0.23%7,597
Nov 17, 202521.2521.3021.2521.3021.300.24%9,983
Nov 14, 202521.3021.3521.2521.2521.25-0.47%16,229
Nov 13, 202521.3021.3521.2521.3521.350.47%10,729
Nov 12, 202521.3021.3521.2521.2521.25-6,128
Nov 11, 202521.3021.3521.2521.2521.25-7,897
Nov 10, 202521.2021.3521.2021.2521.25-19,953
Nov 7, 202521.3021.3521.2521.2521.25-37,367
Nov 6, 202521.2521.3021.2521.2521.25-5,458
Nov 5, 202521.3021.3021.2521.2521.25-29,450
Nov 4, 202521.2521.3021.2521.2521.25-12,121
Nov 3, 202521.3021.3521.2521.2521.25-0.23%10,536
Oct 31, 202521.2521.3521.2521.3021.30-16,808
Oct 30, 202521.2521.3521.2521.3021.30-78,173
Oct 29, 202521.3021.3521.2521.3021.300.24%28,252
Oct 28, 202521.2521.3021.2521.2521.25-0.23%22,511
Oct 27, 202521.2521.3021.2521.3021.30-63,356
Oct 24, 202521.2521.3021.2521.3021.30-38,162
Oct 23, 202521.2521.3021.2521.3021.30-7,460
Oct 22, 202521.2021.3021.2021.3021.300.47%110,920
Oct 21, 202521.2021.2521.2021.2021.20-0.24%21,728
Oct 20, 202521.2021.2521.2021.2521.250.24%13,327
Oct 17, 202521.2021.3021.2021.2021.20-0.24%14,048
Oct 16, 202521.3021.3021.2021.2521.25-13,179
Oct 15, 202521.2521.3521.2021.2521.25-0.23%21,324
Oct 14, 202521.2521.3021.2021.3021.300.47%23,868
Oct 13, 202521.2021.3021.2021.2021.20-17,088
Oct 10, 202521.1521.3021.1521.2021.200.47%19,608
Oct 9, 202521.1521.2521.1021.1021.10-0.24%32,644
Oct 8, 202521.2521.3021.1521.1521.15-0.47%33,217