Aedifica NV/SA (EBR:AED)
Belgium
· Delayed Price · Currency is EUR 72.20
+0.20 (0.28%)
At close: Mar 6, 2026
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.80 | 72.25 | 71.05 | 72.20 | 72.20 | 0.28% | 1,501,546 |
| Mar 5, 2026 | 72.65 | 73.15 | 71.30 | 72.00 | 72.00 | -2.17% | 298,628 |
| Mar 4, 2026 | 73.50 | 74.95 | 72.25 | 73.60 | 73.60 | -3.66% | 286,197 |
| Mar 3, 2026 | 77.00 | 77.30 | 75.85 | 76.40 | 76.40 | -2.49% | 140,481 |
| Mar 2, 2026 | 76.75 | 78.35 | 76.50 | 78.35 | 78.35 | -0.38% | 98,014 |
| Feb 27, 2026 | 78.30 | 79.25 | 78.05 | 78.65 | 78.65 | 0.58% | 192,322 |
| Feb 26, 2026 | 77.75 | 78.40 | 77.30 | 78.20 | 78.20 | 0.58% | 102,877 |
| Feb 25, 2026 | 78.10 | 78.30 | 77.00 | 77.75 | 77.75 | -0.51% | 77,168 |
| Feb 24, 2026 | 77.10 | 78.50 | 76.75 | 78.15 | 78.15 | 1.43% | 200,190 |
| Feb 23, 2026 | 77.65 | 77.65 | 76.35 | 77.05 | 77.05 | -0.64% | 140,865 |
| Feb 20, 2026 | 78.30 | 78.70 | 76.70 | 77.55 | 77.55 | -0.32% | 136,275 |
| Feb 19, 2026 | 79.00 | 79.40 | 77.80 | 77.80 | 77.80 | -1.83% | 118,718 |
| Feb 18, 2026 | 79.35 | 80.05 | 78.95 | 79.25 | 79.25 | 0.76% | 154,044 |
| Feb 17, 2026 | 77.35 | 78.80 | 77.25 | 78.65 | 78.65 | 1.81% | 108,767 |
| Feb 16, 2026 | 77.50 | 77.80 | 76.55 | 77.25 | 77.25 | -0.19% | 115,981 |
| Feb 13, 2026 | 75.45 | 78.05 | 75.20 | 77.40 | 77.40 | 1.84% | 191,955 |
| Feb 12, 2026 | 75.50 | 76.00 | 73.90 | 76.00 | 76.00 | 0.26% | 183,922 |
| Feb 11, 2026 | 75.50 | 76.25 | 74.95 | 75.80 | 75.80 | 0.60% | 88,081 |
| Feb 10, 2026 | 75.15 | 75.35 | 74.30 | 75.35 | 75.35 | 0.94% | 64,860 |
| Feb 9, 2026 | 75.00 | 75.05 | 73.90 | 74.65 | 74.65 | 0.20% | 104,709 |
| Feb 6, 2026 | 74.30 | 75.35 | 74.05 | 74.50 | 74.50 | 0.61% | 103,333 |
| Feb 5, 2026 | 74.30 | 74.30 | 72.95 | 74.05 | 74.05 | -0.67% | 149,318 |
| Feb 4, 2026 | 74.60 | 75.00 | 74.30 | 74.55 | 74.55 | 0.47% | 95,558 |
| Feb 3, 2026 | 74.00 | 74.55 | 73.55 | 74.20 | 74.20 | 0.34% | 97,409 |
| Feb 2, 2026 | 74.20 | 74.45 | 73.65 | 73.95 | 73.95 | -0.27% | 55,618 |
| Jan 30, 2026 | 74.25 | 74.65 | 73.85 | 74.15 | 74.15 | -0.34% | 72,033 |
| Jan 29, 2026 | 75.10 | 75.25 | 74.30 | 74.40 | 74.40 | -1.52% | 92,053 |
| Jan 28, 2026 | 73.60 | 75.75 | 73.45 | 75.55 | 75.55 | 2.51% | 121,890 |
| Jan 27, 2026 | 74.30 | 74.30 | 73.40 | 73.70 | 73.70 | -0.61% | 158,022 |
| Jan 26, 2026 | 74.80 | 74.90 | 73.45 | 74.15 | 74.15 | -0.54% | 85,556 |
| Jan 23, 2026 | 74.00 | 74.85 | 73.50 | 74.55 | 74.55 | 0.74% | 110,484 |
| Jan 22, 2026 | 73.85 | 75.40 | 73.70 | 74.00 | 74.00 | 1.09% | 199,256 |
| Jan 21, 2026 | 74.00 | 74.30 | 73.00 | 73.20 | 73.20 | -1.08% | 151,100 |
| Jan 20, 2026 | 74.30 | 74.35 | 73.40 | 74.00 | 74.00 | -0.67% | 134,661 |
| Jan 19, 2026 | 74.55 | 74.85 | 74.25 | 74.50 | 74.50 | -0.73% | 96,724 |
| Jan 16, 2026 | 74.50 | 75.45 | 74.15 | 75.05 | 75.05 | 0.81% | 181,184 |
| Jan 15, 2026 | 74.10 | 75.40 | 73.70 | 74.45 | 74.45 | 1.78% | 185,906 |
| Jan 14, 2026 | 73.80 | 73.80 | 72.50 | 73.15 | 73.15 | -0.20% | 129,068 |
| Jan 13, 2026 | 73.50 | 73.95 | 71.95 | 73.30 | 73.30 | -0.68% | 223,497 |
| Jan 12, 2026 | 73.05 | 73.90 | 72.75 | 73.80 | 73.80 | 0.75% | 141,535 |
| Jan 9, 2026 | 73.25 | 73.55 | 72.35 | 73.25 | 73.25 | 0.14% | 143,746 |
| Jan 8, 2026 | 72.25 | 73.65 | 71.65 | 73.15 | 73.15 | 2.38% | 176,192 |
| Jan 7, 2026 | 70.00 | 71.50 | 69.80 | 71.45 | 71.45 | 2.81% | 153,925 |
| Jan 6, 2026 | 68.50 | 69.80 | 67.80 | 69.50 | 69.50 | 2.21% | 136,076 |
| Jan 5, 2026 | 68.55 | 68.55 | 67.35 | 68.00 | 68.00 | 0.15% | 154,424 |
| Jan 2, 2026 | 67.80 | 68.60 | 67.45 | 67.90 | 67.90 | 0.59% | 90,891 |
| Dec 31, 2025 | 67.50 | 67.50 | 67.25 | 67.50 | 67.50 | 0.07% | 31,925 |
| Dec 30, 2025 | 66.95 | 67.60 | 66.70 | 67.45 | 67.45 | 0.75% | 52,353 |
| Dec 29, 2025 | 66.50 | 67.30 | 66.50 | 66.95 | 66.95 | 0.75% | 99,230 |
| Dec 24, 2025 | 66.25 | 66.45 | 66.00 | 66.45 | 66.45 | 0.38% | 19,890 |
| Dec 23, 2025 | 66.65 | 66.70 | 66.05 | 66.20 | 66.20 | -0.23% | 70,678 |
| Dec 22, 2025 | 66.80 | 66.80 | 65.50 | 66.35 | 66.35 | -0.67% | 92,366 |
| Dec 19, 2025 | 67.15 | 67.35 | 66.25 | 66.80 | 66.80 | -0.74% | 175,907 |
| Dec 18, 2025 | 65.65 | 67.55 | 65.40 | 67.30 | 67.30 | 2.44% | 153,115 |
| Dec 17, 2025 | 64.70 | 65.70 | 64.60 | 65.70 | 65.70 | 1.78% | 134,511 |
| Dec 16, 2025 | 65.70 | 65.75 | 64.15 | 64.55 | 64.55 | 1.02% | 175,336 |
| Dec 15, 2025 | 63.95 | 64.60 | 63.45 | 63.90 | 63.90 | 1.19% | 143,872 |
| Dec 12, 2025 | 63.05 | 63.55 | 63.05 | 63.15 | 63.15 | -0.24% | 32,554 |
| Dec 11, 2025 | 63.50 | 63.60 | 63.10 | 63.30 | 63.30 | -0.16% | 43,877 |
| Dec 10, 2025 | 63.35 | 64.05 | 63.00 | 63.40 | 63.40 | -0.08% | 91,387 |
| Dec 9, 2025 | 63.90 | 64.00 | 62.85 | 63.45 | 63.45 | -1.01% | 86,542 |
| Dec 8, 2025 | 64.95 | 65.05 | 63.75 | 64.10 | 64.10 | -1.46% | 126,661 |
| Dec 5, 2025 | 65.30 | 65.40 | 64.65 | 65.05 | 65.05 | -0.46% | 106,827 |
| Dec 4, 2025 | 65.95 | 65.95 | 64.90 | 65.35 | 65.35 | -0.61% | 72,564 |
| Dec 3, 2025 | 66.05 | 66.35 | 65.60 | 65.75 | 65.75 | -0.38% | 65,178 |
| Dec 2, 2025 | 65.75 | 66.10 | 65.60 | 66.00 | 66.00 | 0.30% | 77,413 |
| Dec 1, 2025 | 66.35 | 66.50 | 65.60 | 65.80 | 65.80 | -1.05% | 50,281 |
| Nov 28, 2025 | 66.25 | 66.75 | 66.10 | 66.50 | 66.50 | 0.45% | 32,833 |
| Nov 27, 2025 | 65.80 | 66.30 | 65.55 | 66.20 | 66.20 | 0.68% | 85,743 |
| Nov 26, 2025 | 65.25 | 65.75 | 65.05 | 65.75 | 65.75 | 0.61% | 40,246 |
| Nov 25, 2025 | 65.85 | 66.20 | 65.35 | 65.35 | 65.35 | -0.53% | 103,102 |
| Nov 24, 2025 | 65.50 | 65.95 | 65.00 | 65.70 | 65.70 | 0.31% | 82,938 |
| Nov 21, 2025 | 65.65 | 65.80 | 64.75 | 65.50 | 65.50 | -0.38% | 52,131 |
| Nov 20, 2025 | 66.55 | 66.55 | 65.25 | 65.75 | 65.75 | -0.98% | 58,262 |
| Nov 19, 2025 | 66.35 | 66.80 | 66.00 | 66.40 | 66.40 | -0.15% | 59,445 |
| Nov 18, 2025 | 66.75 | 67.00 | 66.15 | 66.50 | 66.50 | -0.52% | 64,077 |
| Nov 17, 2025 | 66.95 | 67.30 | 66.55 | 66.85 | 66.85 | 0.07% | 75,253 |
| Nov 14, 2025 | 66.35 | 66.80 | 65.80 | 66.80 | 66.80 | - | 117,402 |
| Nov 13, 2025 | 66.40 | 66.80 | 65.95 | 66.80 | 66.80 | 0.45% | 62,323 |
| Nov 12, 2025 | 66.70 | 66.70 | 65.95 | 66.50 | 66.50 | -0.08% | 241,724 |
| Nov 11, 2025 | 66.60 | 66.85 | 66.10 | 66.55 | 66.55 | 0.08% | 99,972 |
| Nov 10, 2025 | 66.40 | 66.60 | 66.05 | 66.50 | 66.50 | - | 62,562 |
| Nov 7, 2025 | 66.25 | 66.50 | 65.75 | 66.50 | 66.50 | 0.76% | 83,578 |
| Nov 6, 2025 | 65.20 | 66.00 | 64.40 | 66.00 | 66.00 | 3.53% | 145,408 |
| Nov 5, 2025 | 63.90 | 64.00 | 63.20 | 63.75 | 63.75 | -0.16% | 44,725 |
| Nov 4, 2025 | 63.20 | 64.30 | 62.85 | 63.85 | 63.85 | 1.03% | 72,890 |
| Nov 3, 2025 | 63.75 | 63.75 | 62.75 | 63.20 | 63.20 | -0.16% | 53,791 |
| Oct 31, 2025 | 63.80 | 64.30 | 63.00 | 63.30 | 63.30 | -1.25% | 83,583 |
| Oct 30, 2025 | 63.05 | 64.25 | 62.95 | 64.10 | 64.10 | 0.87% | 83,531 |
| Oct 29, 2025 | 61.05 | 64.55 | 60.50 | 63.55 | 63.55 | 2.83% | 138,382 |
| Oct 28, 2025 | 62.55 | 62.95 | 61.80 | 61.80 | 61.80 | -1.12% | 112,772 |
| Oct 27, 2025 | 62.75 | 62.90 | 62.20 | 62.50 | 62.50 | -0.56% | 237,947 |
| Oct 24, 2025 | 62.60 | 63.25 | 61.35 | 62.85 | 62.85 | 0.24% | 115,691 |
| Oct 23, 2025 | 62.35 | 62.95 | 62.35 | 62.70 | 62.70 | 0.56% | 62,267 |
| Oct 22, 2025 | 62.65 | 62.85 | 62.20 | 62.35 | 62.35 | -0.08% | 87,630 |
| Oct 21, 2025 | 62.30 | 62.60 | 62.25 | 62.40 | 62.40 | 0.16% | 32,812 |
| Oct 20, 2025 | 62.05 | 62.30 | 61.70 | 62.30 | 62.30 | 0.40% | 46,363 |
| Oct 17, 2025 | 61.65 | 62.15 | 61.20 | 62.05 | 62.05 | 0.40% | 90,506 |
| Oct 16, 2025 | 61.00 | 61.85 | 61.00 | 61.80 | 61.80 | 1.23% | 62,338 |
| Oct 15, 2025 | 61.20 | 61.25 | 60.35 | 61.05 | 61.05 | -0.16% | 51,657 |