Aedifica SA AED
EURONEXT · Belgium · Finance
€62.10-1.70 (-2.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €62.10 | -2.66% | €63.20 | €63.20 | €61.85 | 117.67K |
| 2026-09-30 | €63.80 | -0.85% | €64.50 | €65.40 | €63.55 | 237.61K |
| 2026-09-29 | €64.35 | +0.23% | €64.30 | €64.65 | €64.00 | 98.22K |
| 2026-09-28 | €64.20 | -0.47% | €64.90 | €65.15 | €64.20 | 93.82K |
| 2026-09-25 | €64.50 | -0.62% | €64.80 | €65.45 | €64.50 | 63.85K |
| 2026-09-24 | €64.90 | -0.84% | €65.35 | €65.70 | €64.90 | 88.11K |
| 2026-09-23 | €65.45 | -1.43% | €66.20 | €66.50 | €65.40 | 58.22K |
| 2026-09-22 | €66.40 | +0.91% | €65.65 | €66.40 | €65.35 | 78.47K |
| 2026-09-21 | €65.80 | +0.30% | €65.80 | €65.85 | €64.90 | 112.50K |
| 2026-09-18 | €65.60 | -0.68% | €65.70 | €66.20 | €65.50 | 317.93K |
| 2026-09-17 | €66.05 | 0.00% | €66.40 | €66.40 | €65.65 | 74.17K |
| 2026-09-16 | €66.05 | -0.08% | €66.00 | €66.55 | €66.00 | 117.33K |
| 2026-09-15 | €66.10 | +0.76% | €65.50 | €66.15 | €65.05 | 118.84K |
| 2026-09-14 | €65.60 | -0.15% | €65.80 | €66.40 | €65.45 | 51.08K |
| 2026-09-11 | €65.70 | -0.15% | €65.70 | €66.40 | €65.55 | 89.30K |
| 2026-09-10 | €65.80 | -0.60% | €66.15 | €66.70 | €65.80 | 113.75K |
| 2026-09-09 | €66.20 | -1.34% | €66.75 | €67.40 | €66.05 | 87.07K |
| 2026-09-08 | €67.10 | -0.07% | €67.20 | €67.30 | €66.60 | 103.36K |
| 2026-09-07 | €67.15 | -0.44% | €67.20 | €67.55 | €66.80 | 70.63K |
| 2026-09-04 | €67.45 | -0.22% | €67.50 | €68.15 | €67.15 | 84.41K |
| 2026-09-03 | €67.60 | +1.58% | €66.50 | €68.50 | €66.45 | 113.37K |
| 2026-09-02 | €66.55 | -2.28% | €68.00 | €68.60 | €66.40 | 148.01K |
| 2026-09-01 | €68.10 | +0.29% | €67.40 | €68.45 | €66.55 | 196.86K |
| 2026-08-31 | €67.90 | -0.66% | €68.20 | €68.40 | €67.60 | 231.79K |
| 2026-08-28 | €68.35 | 0.00% | €68.50 | €68.55 | €68.00 | 89.08K |
| 2026-08-27 | €68.35 | -0.94% | €68.80 | €68.90 | €68.05 | 65.36K |
| 2026-08-26 | €69.00 | -0.50% | €69.35 | €69.50 | €68.80 | 63.58K |
| 2026-08-25 | €69.35 | +0.51% | €69.15 | €69.35 | €68.90 | 71.01K |
| 2026-08-24 | €69.00 | +1.02% | €68.30 | €69.35 | €68.30 | 136.43K |
| 2026-08-21 | €68.30 | +0.44% | €67.60 | €68.40 | €67.60 | 101.64K |
| 2026-08-20 | €68.00 | +1.27% | €67.10 | €68.10 | €67.10 | 81.37K |
| 2026-08-19 | €67.15 | +0.30% | €66.80 | €67.20 | €66.55 | 96.93K |
| 2026-08-18 | €66.95 | -0.30% | €66.90 | €67.40 | €66.75 | 130.99K |
| 2026-08-17 | €67.15 | -1.18% | €67.45 | €67.70 | €66.95 | 123.45K |
| 2026-08-14 | €67.95 | -0.07% | €68.10 | €68.20 | €67.75 | 87.67K |
| 2026-08-13 | €68.00 | -0.15% | €68.10 | €68.50 | €67.95 | 76.48K |
| 2026-08-12 | €68.10 | +0.15% | €68.00 | €68.20 | €67.65 | 95.40K |
| 2026-08-11 | €68.00 | -0.51% | €68.30 | €68.35 | €67.90 | 72.42K |
| 2026-08-10 | €68.35 | -1.30% | €68.80 | €69.00 | €68.05 | 93.99K |
| 2026-08-07 | €69.25 | -0.07% | €69.30 | €69.40 | €68.55 | 101.52K |
| 2026-08-06 | €69.30 | -0.65% | €69.50 | €70.15 | €69.30 | 115.48K |
| 2026-08-05 | €69.75 | -0.14% | €69.50 | €69.95 | €69.10 | 178.04K |
| 2026-08-04 | €69.85 | +0.50% | €69.75 | €70.30 | €69.60 | 77.98K |
| 2026-08-03 | €69.50 | -1.07% | €70.15 | €70.80 | €69.35 | 116.82K |
| 2026-07-31 | €70.25 | -1.13% | €71.05 | €71.65 | €70.20 | 305.46K |
| 2026-07-30 | €71.05 | -0.49% | €71.20 | €71.80 | €70.65 | 56.58K |
| 2026-07-29 | €71.40 | -0.35% | €71.75 | €71.75 | €70.60 | 61.81K |
| 2026-07-28 | €71.65 | +1.49% | €70.65 | €71.65 | €70.65 | 125.22K |
| 2026-07-27 | €70.60 | +0.79% | €70.55 | €70.90 | €70.10 | 77.69K |
| 2026-07-24 | €70.05 | -0.36% | €70.15 | €70.70 | €69.50 | 90.30K |
| 2026-07-23 | €70.30 | -0.14% | €70.25 | €71.20 | €70.00 | 104.01K |
| 2026-07-22 | €70.40 | +0.72% | €69.65 | €70.90 | €69.35 | 63.61K |
| 2026-07-21 | €69.90 | -0.71% | €70.20 | €70.20 | €69.65 | 65.88K |
| 2026-07-20 | €70.40 | +0.28% | €69.80 | €70.50 | €69.65 | 66.05K |
| 2026-07-17 | €70.20 | +0.50% | €70.00 | €70.65 | €69.95 | 190.95K |
| 2026-07-16 | €69.85 | +1.53% | €68.80 | €69.85 | €68.55 | 60.25K |
| 2026-07-15 | €68.80 | -0.51% | €69.10 | €69.20 | €68.35 | 70.61K |
| 2026-07-14 | €69.15 | +0.44% | €68.65 | €69.30 | €68.05 | 80.18K |
| 2026-07-13 | €68.85 | -0.51% | €69.25 | €69.50 | €68.80 | 71.30K |
| 2026-07-10 | €69.20 | -0.07% | €69.50 | €70.35 | €69.20 | 75.28K |
| 2026-07-09 | €69.25 | +0.14% | €69.20 | €69.55 | €68.95 | 78.40K |
| 2026-07-08 | €69.15 | -1.36% | €69.65 | €69.80 | €68.60 | 110.51K |
| 2026-07-07 | €70.10 | +1.30% | €69.30 | €70.25 | €69.05 | 75.82K |
| 2026-07-06 | €69.20 | -0.72% | €69.90 | €69.90 | €69.00 | 82.34K |
| 2026-07-03 | €69.70 | +0.07% | €69.85 | €70.30 | €69.55 | 77.93K |
| 2026-07-02 | €69.65 | -1.00% | €70.30 | €70.75 | €69.65 | 255.22K |
| 2026-07-01 | €70.35 | -0.35% | €70.60 | €70.90 | €70.10 | 132.82K |
| 2026-06-30 | €70.60 | -1.60% | €71.30 | €71.50 | €70.30 | 280.34K |
| 2026-06-29 | €71.75 | -0.21% | €71.90 | €72.15 | €71.35 | 78.75K |
| 2026-06-26 | €71.90 | +1.91% | €70.95 | €72.00 | €70.75 | 205.17K |
| 2026-06-25 | €70.55 | +0.21% | €70.00 | €71.15 | €69.95 | 143.70K |
| 2026-06-24 | €70.40 | +2.70% | €68.90 | €70.40 | €68.85 | 111.65K |
| 2026-06-23 | €68.55 | -0.44% | €68.60 | €68.85 | €68.10 | 79.20K |
| 2026-06-22 | €68.85 | +0.95% | €68.30 | €69.00 | €67.75 | 131.38K |
| 2026-06-19 | €68.20 | +0.37% | €67.95 | €68.40 | €66.90 | 573.56K |
| 2026-06-18 | €67.95 | -1.59% | €68.70 | €68.70 | €66.95 | 161.50K |
| 2026-06-17 | €69.05 | -0.29% | €69.10 | €69.65 | €68.95 | 101.69K |
| 2026-06-16 | €69.25 | -1.14% | €69.70 | €70.00 | €68.95 | 128.31K |
| 2026-06-15 | €70.05 | -1.06% | €71.30 | €71.50 | €69.85 | 75.51K |
| 2026-06-12 | €70.80 | +1.80% | €70.00 | €70.90 | €69.90 | 94.58K |
| 2026-06-11 | €69.55 | -0.78% | €70.05 | €70.40 | €69.40 | 78.93K |
| 2026-06-10 | €70.10 | +2.11% | €68.55 | €70.15 | €68.45 | 104.42K |
| 2026-06-09 | €68.65 | +1.10% | €67.80 | €68.65 | €67.80 | 100.86K |
| 2026-06-08 | €67.90 | -0.15% | €67.95 | €68.75 | €67.90 | 87.50K |
| 2026-06-05 | €68.00 | +0.67% | €67.95 | €68.50 | €67.60 | 74.73K |
| 2026-06-04 | €67.55 | +0.52% | €67.00 | €68.00 | €66.85 | 107.18K |
| 2026-06-03 | €67.20 | -0.52% | €67.30 | €67.55 | €66.80 | 127.18K |
| 2026-06-02 | €67.55 | -3.15% | €69.55 | €69.65 | €67.50 | 190.87K |
| 2026-06-01 | €69.75 | -1.48% | €70.75 | €71.00 | €69.50 | 119.98K |
| 2026-05-29 | €70.80 | -0.84% | €71.55 | €71.75 | €70.80 | 200.31K |