Aedifica NV/SA (FRA:AOO)
Germany
· Delayed Price · Currency is EUR 65.05
-0.95 (-1.44%)
Last updated: Dec 5, 2025, 9:18 AM CET
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.23% | - |
| Dec 3, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.08% | - |
| Dec 2, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.53% | - |
| Dec 1, 2025 | 66.10 | 66.15 | 66.10 | 66.15 | 66.15 | 0.08% | - |
| Nov 28, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 1.15% | - |
| Nov 27, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.31% | - |
| Nov 26, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -0.76% | - |
| Nov 25, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.45% | - |
| Nov 24, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.76% | - |
| Nov 21, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.46% | - |
| Nov 20, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.90% | - |
| Nov 19, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -0.08% | - |
| Nov 18, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.52% | - |
| Nov 17, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 0.68% | - |
| Nov 14, 2025 | 66.35 | 66.35 | 66.30 | 66.30 | 66.30 | -0.53% | - |
| Nov 13, 2025 | 66.50 | 66.65 | 66.50 | 66.65 | 66.65 | -0.07% | 74 |
| Nov 12, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.08% | - |
| Nov 11, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -1.91% | - |
| Nov 10, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 3.03% | - |
| Nov 7, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 2.89% | - |
| Nov 6, 2025 | 63.90 | 64.10 | 63.90 | 64.10 | 64.10 | 1.42% | 200 |
| Nov 5, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.56% | - |
| Nov 4, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.71% | - |
| Nov 3, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.78% | - |
| Oct 31, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.47% | - |
| Oct 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.52% | - |
| Oct 29, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.48% | - |
| Oct 28, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -1.03% | - |
| Oct 27, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.08% | - |
| Oct 24, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1.12% | - |
| Oct 23, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.24% | - |
| Oct 22, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.16% | - |
| Oct 21, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.32% | - |
| Oct 20, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.32% | - |
| Oct 17, 2025 | 61.05 | 62.20 | 61.05 | 62.20 | 62.20 | 1.97% | 45 |
| Oct 16, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.29% | - |
| Oct 15, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.39% | - |
| Oct 14, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.16% | - |
| Oct 13, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 2.01% | - |
| Oct 10, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.17% | - |
| Oct 9, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.91% | - |
| Oct 8, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.08% | - |
| Oct 7, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -1.71% | - |
| Oct 6, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -1.29% | - |
| Oct 3, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.04% | - |
| Oct 2, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.32% | - |
| Oct 1, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 1.86% | - |
| Sep 30, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.40% | - |
| Sep 29, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.49% | - |
| Sep 26, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.16% | 390 |
| Sep 25, 2025 | 62.60 | 62.60 | 61.65 | 61.65 | 61.65 | -1.20% | - |
| Sep 24, 2025 | 62.50 | 62.50 | 62.40 | 62.40 | 62.40 | -0.56% | - |
| Sep 23, 2025 | 62.70 | 62.75 | 62.70 | 62.75 | 62.75 | 0.64% | - |
| Sep 22, 2025 | 62.90 | 62.90 | 62.35 | 62.35 | 62.35 | -0.08% | - |
| Sep 19, 2025 | 63.10 | 63.10 | 62.40 | 62.40 | 62.40 | -0.08% | - |
| Sep 18, 2025 | 63.00 | 63.00 | 62.45 | 62.45 | 62.45 | -0.48% | - |
| Sep 17, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.16% | - |
| Sep 16, 2025 | 63.25 | 63.25 | 62.65 | 62.65 | 62.65 | -0.71% | - |
| Sep 15, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.48% | - |
| Sep 12, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 1.13% | - |
| Sep 11, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | - |
| Sep 10, 2025 | 62.90 | 62.90 | 62.10 | 62.10 | 62.10 | -1.11% | - |
| Sep 9, 2025 | 62.85 | 63.10 | 62.80 | 62.80 | 62.80 | - | - |
| Sep 8, 2025 | 63.15 | 63.15 | 62.80 | 62.80 | 62.80 | -0.63% | - |
| Sep 5, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.55% | - |
| Sep 4, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.47% | - |
| Sep 3, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -1.79% | - |
| Sep 2, 2025 | 64.95 | 64.95 | 64.40 | 64.40 | 64.40 | -2.13% | - |
| Sep 1, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.39% | - |
| Aug 29, 2025 | 64.80 | 64.90 | 64.80 | 64.90 | 64.90 | - | - |
| Aug 28, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.15% | - |
| Aug 27, 2025 | 64.20 | 64.80 | 64.20 | 64.80 | 64.80 | 1.65% | - |
| Aug 26, 2025 | 63.60 | 63.75 | 63.60 | 63.75 | 63.75 | -1.32% | - |
| Aug 25, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.08% | - |
| Aug 22, 2025 | 64.00 | 64.65 | 63.80 | 64.65 | 64.65 | 0.86% | - |
| Aug 21, 2025 | 65.00 | 65.00 | 64.10 | 64.10 | 64.10 | -0.31% | 40 |
| Aug 20, 2025 | 63.80 | 64.30 | 63.80 | 64.30 | 64.30 | -0.08% | - |
| Aug 19, 2025 | 64.75 | 64.75 | 64.35 | 64.35 | 64.35 | -0.54% | - |
| Aug 18, 2025 | 64.40 | 64.70 | 64.40 | 64.70 | 64.70 | 0.78% | - |
| Aug 15, 2025 | 65.20 | 65.20 | 64.20 | 64.20 | 64.20 | -1.61% | - |
| Aug 14, 2025 | 65.60 | 65.60 | 65.25 | 65.25 | 65.25 | -0.38% | - |
| Aug 13, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.08% | - |
| Aug 12, 2025 | 65.85 | 65.85 | 65.45 | 65.45 | 65.45 | -0.61% | - |
| Aug 11, 2025 | 66.10 | 66.10 | 65.85 | 65.85 | 65.85 | 0.08% | 165 |
| Aug 8, 2025 | 65.75 | 65.80 | 65.75 | 65.80 | 65.80 | -0.23% | - |
| Aug 7, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.46% | - |
| Aug 6, 2025 | 65.55 | 65.65 | 65.55 | 65.65 | 65.65 | 0.84% | - |
| Aug 5, 2025 | 65.55 | 65.55 | 65.10 | 65.10 | 65.10 | 0.23% | - |
| Aug 4, 2025 | 65.20 | 65.20 | 64.95 | 64.95 | 64.95 | 0.70% | - |
| Aug 1, 2025 | 64.15 | 64.50 | 64.15 | 64.50 | 64.50 | -0.15% | - |
| Jul 31, 2025 | 63.70 | 64.60 | 63.70 | 64.60 | 64.60 | 1.33% | - |
| Jul 30, 2025 | 63.60 | 63.75 | 63.60 | 63.75 | 63.75 | -0.55% | - |
| Jul 29, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.23% | - |
| Jul 28, 2025 | 65.15 | 65.15 | 63.95 | 63.95 | 63.95 | -0.08% | - |
| Jul 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.31% | - |
| Jul 24, 2025 | 65.50 | 65.50 | 64.20 | 64.20 | 64.20 | -2.65% | - |
| Jul 23, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 1.85% | - |
| Jul 22, 2025 | 64.60 | 64.75 | 64.60 | 64.75 | 64.75 | -0.15% | - |
| Jul 21, 2025 | 64.05 | 64.85 | 64.05 | 64.85 | 64.85 | 1.73% | - |
| Jul 18, 2025 | 65.25 | 65.25 | 63.75 | 63.75 | 63.75 | -2.00% | - |