Skip to main content
Aedas Homes, S.A. (BME:AEDAS)
Spain flag Spain · Delayed Price · Currency is EUR
23.75
+0.05 (0.21%)
At close: Dec 5, 2025

Aedas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 202521.1521.2521.1521.2521.250.24%26,216
Oct 6, 202521.2521.3021.1521.2021.20-35,427
Oct 3, 202521.3021.3021.1521.2021.20-0.47%17,164
Oct 2, 202521.2021.3521.2021.3021.300.47%16,823
Oct 1, 202521.2021.3021.1521.2021.20-24,879
Sep 30, 202521.1521.2521.1021.2021.200.24%14,873
Sep 29, 202521.2021.2521.1021.1521.15-0.47%14,495
Sep 26, 202521.0521.2521.0521.2521.250.95%33,995
Sep 25, 202521.0521.1521.0521.0521.05-24,314
Sep 24, 202521.0021.1521.0021.0521.05-31,442
Sep 23, 202521.0021.1521.0021.0521.050.24%30,442
Sep 22, 202521.0021.1021.0021.0021.00-0.24%51,969
Sep 19, 202521.1521.1521.0021.0521.05-36,613
Sep 18, 202521.0521.1021.0021.0521.050.24%40,585
Sep 17, 202521.0021.0521.0021.0021.00-35,494
Sep 16, 202521.0521.1021.0021.0021.00-0.24%33,988
Sep 15, 202521.0521.1021.0021.0521.05-30,064
Sep 12, 202521.1021.1021.0521.0521.05-33,241
Sep 11, 202521.0521.1021.0021.0521.05-35,124
Sep 10, 202521.1521.1521.0521.0521.05-28,073
Sep 9, 202521.1021.1521.0521.0521.05-37,523
Sep 8, 202521.1021.1021.0021.0521.050.24%16,934
Sep 5, 202521.1021.1021.0021.0021.00-43,175
Sep 4, 202521.0521.1021.0021.0021.00-28,797
Sep 3, 202521.0521.1021.0021.0021.00-0.24%23,784
Sep 2, 202521.1021.1021.0021.0521.05-0.24%47,801
Sep 1, 202521.1521.1521.0521.1021.10-0.24%12,244
Aug 29, 202521.0521.1521.0021.1521.150.48%17,736
Aug 28, 202521.0521.1021.0021.0521.050.24%9,278
Aug 27, 202521.0521.1521.0021.0021.00-0.71%8,485
Aug 26, 202521.1521.1521.0021.1521.15-31,504
Aug 25, 202521.1021.1521.0021.1521.150.24%28,309
Aug 22, 202520.9521.1020.9521.1021.100.48%14,114
Aug 21, 202521.1021.1021.0021.0021.00-22,627
Aug 20, 202521.0021.1021.0021.0021.00-0.47%35,343
Aug 19, 202521.0521.1021.0021.1021.100.48%13,812
Aug 18, 202521.0521.1021.0021.0021.00-0.24%18,491
Aug 15, 202521.1021.1021.0021.0521.05-13,434
Aug 14, 202521.0021.1521.0021.0521.05-0.24%33,946
Aug 13, 202520.9521.1020.9521.1021.100.48%49,598
Aug 12, 202521.1021.1520.9021.0021.00-0.47%41,670
Aug 11, 202521.1521.2021.0521.1021.10-13,081
Aug 8, 202521.0521.2521.0521.1021.100.48%31,115
Aug 7, 202520.9021.1520.8521.0021.000.48%30,301
Aug 6, 202520.9021.0020.8520.9020.90-38,848
Aug 5, 202521.0521.1520.8520.9020.90-0.95%54,817
Aug 4, 202521.2021.2021.1021.1021.10-0.47%22,782
Aug 1, 202521.1521.2521.1021.2021.200.24%56,181
Jul 31, 202521.1521.2521.0521.1521.15-0.47%71,981
Jul 30, 202521.1021.2521.0521.2521.250.24%62,149
Jul 29, 202521.2021.4021.0521.2021.20-0.47%121,385
Jul 28, 202521.3021.4021.2521.3021.30-40,462
Jul 25, 202521.3021.4521.2521.3021.30-0.70%29,668
Jul 24, 202521.3521.4521.2521.4521.450.23%45,864
Jul 23, 202521.5021.6021.3021.4021.40-0.93%73,358
Jul 22, 202521.6521.7021.5021.6021.60-0.23%34,239
Jul 21, 202521.5021.6521.4521.6521.650.23%55,356