Skip to main content
Aedas Homes, S.A. (BME:AEDAS)
Spain flag Spain · Delayed Price · Currency is EUR
23.10
+0.10 (0.43%)
Apr 28, 2026, 5:35 PM CET

Aedas Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9523.1022.9523.1023.100.43%2,160
Apr 27, 202623.0023.1522.9523.0023.00-0.65%6,410
Apr 24, 202623.0023.1522.9523.1523.150.22%3,201
Apr 23, 202623.1523.1523.0023.1023.10-2,868
Apr 22, 202622.9523.1022.8023.1023.100.43%10,041
Apr 21, 202622.9523.0022.9023.0023.000.44%13,168
Apr 20, 202622.9523.0022.9022.9022.90-0.43%9,689
Apr 17, 202622.9023.1522.9023.0023.00-0.43%3,274
Apr 16, 202622.9023.1522.9023.1023.100.87%5,866
Apr 15, 202622.9523.2022.8522.9022.90-5,085
Apr 14, 202623.1523.2022.8022.9022.90-0.43%10,350
Apr 13, 202623.0023.3022.9023.0023.00-6,904
Apr 10, 202623.0023.2022.9523.0023.00-7,365
Apr 9, 202622.9523.1022.8523.0023.00-7,614
Apr 8, 202623.4523.4523.0023.0023.00-3,817
Apr 7, 202623.1023.4523.0023.0023.00-1.50%11,204
Apr 2, 202623.2023.4023.0523.3523.350.65%7,918
Apr 1, 202623.0523.3023.0523.2023.200.65%1,149
Mar 31, 202623.3023.3022.8523.0523.050.22%21,152
Mar 30, 202622.9023.2022.9023.0023.00-17,466
Mar 27, 202623.3523.3522.9523.0023.00-1.08%13,669
Mar 26, 202623.3023.3523.0023.2523.25-0.43%5,756
Mar 25, 202623.2023.4023.2023.3523.350.21%9,272
Mar 24, 202623.4023.4023.2023.3023.30-0.21%5,274
Mar 23, 202623.4523.5022.9023.3523.350.86%19,048
Mar 20, 202623.3023.7522.5023.1523.15-1.07%20,588
Mar 19, 202623.4023.5022.8523.4023.40-0.43%8,193
Mar 18, 202623.8523.8523.5023.5023.50-1.05%15,657
Mar 17, 202623.5023.8523.5023.7523.751.71%18,381
Mar 16, 202623.1523.6023.1523.3523.351.08%15,289
Mar 13, 202622.5523.1522.5023.1023.101.99%15,077
Mar 12, 202623.2023.2022.5522.6522.65-2.37%41,855
Mar 11, 202623.0023.4023.0023.2023.203.80%49,974
Mar 10, 202623.2023.4522.3522.3522.35-4.08%223,601
Mar 9, 202623.5523.5523.0023.3023.30-0.85%16,711
Mar 6, 202623.5523.5523.3023.5023.50-0.42%8,483
Mar 5, 202623.2523.7523.2023.6023.60-0.42%64,701
Mar 4, 202623.2523.7523.1023.7023.702.16%14,780
Mar 3, 202623.8023.8022.8523.2023.20-0.64%25,385
Mar 2, 202623.8024.0023.3523.3523.35-2.30%31,685
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