AEDAS Homes SA AEDAS
BME · Spain · Finance
€22.600.00 (0.00%)
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 | €22.60 | 0.00% | €22.30 | €22.75 | €22.20 | 482 |
| 2026-09-30 | €22.60 | 0.00% | €22.60 | €22.95 | €22.55 | 1.66K |
| 2026-09-29 | €22.60 | -1.95% | €23.10 | €23.10 | €22.55 | 2.04K |
| 2026-09-28 | €23.05 | +0.22% | €23.05 | €23.10 | €22.90 | 5.82K |
| 2026-09-25 | €23.00 | 0.00% | €22.90 | €23.10 | €22.85 | 4.16K |
| 2026-09-24 | €23.00 | 0.00% | €23.15 | €23.15 | €22.85 | 6.27K |
| 2026-09-23 | €23.00 | 0.00% | €23.00 | €23.15 | €23.00 | 4.25K |
| 2026-09-22 | €23.00 | 0.00% | €23.00 | €23.10 | €23.00 | 8.17K |
| 2026-09-21 | €23.00 | 0.00% | €23.00 | €23.15 | €23.00 | 630 |
| 2026-09-18 | €23.00 | 0.00% | €23.00 | €23.10 | €22.95 | 15.03K |
| 2026-09-17 | €23.00 | 0.00% | €23.00 | €23.10 | €23.00 | 4.51K |
| 2026-09-16 | €23.00 | +2.22% | €22.55 | €23.10 | €22.50 | 7.32K |
| 2026-09-15 | €22.50 | 0.00% | €22.55 | €22.80 | €22.50 | 2.71K |
| 2026-09-14 | €22.50 | +1.58% | €22.10 | €22.60 | €21.70 | 10.78K |
| 2026-09-11 | €22.15 | +2.55% | €21.35 | €22.25 | €21.35 | 63.27K |
| 2026-09-10 | €21.60 | +1.41% | €21.60 | €21.75 | €21.35 | 2.32K |
| 2026-09-09 | €21.30 | +1.43% | €21.05 | €21.50 | €21.05 | 2.06K |
| 2026-09-08 | €21.00 | 0.00% | €21.05 | €21.10 | €21.05 | 424 |
| 2026-09-07 | €21.00 | -0.94% | €21.15 | €21.40 | €21.00 | 1.89K |
| 2026-09-04 | €21.20 | +0.24% | €21.15 | €21.20 | €21.15 | 980 |
| 2026-09-03 | €21.15 | 0.00% | €21.10 | €21.15 | €21.05 | 1.20K |
| 2026-09-02 | €21.15 | +0.24% | €21.10 | €21.60 | €21.10 | 3.30K |
| 2026-09-01 | €21.10 | 0.00% | €21.00 | €21.35 | €21.00 | 4.03K |
| 2026-08-31 | €21.10 | -3.65% | €21.55 | €21.85 | €20.80 | 10.98K |
| 2026-08-28 | €21.90 | -0.23% | €21.75 | €22.15 | €21.50 | 1.62K |
| 2026-08-27 | €21.95 | 0.00% | €21.90 | €21.90 | €21.75 | 320 |
| 2026-08-26 | €21.95 | -1.35% | €22.40 | €22.50 | €21.65 | 4.31K |
| 2026-08-25 | €22.25 | +0.91% | €21.75 | €22.40 | €21.75 | 1.90K |
| 2026-08-24 | €22.05 | +1.15% | €22.00 | €22.10 | €21.60 | 1.84K |
| 2026-08-21 | €21.80 | +2.35% | €21.50 | €21.95 | €21.30 | 1.56K |
| 2026-08-20 | €21.30 | -1.39% | €21.35 | €21.85 | €21.30 | 3.45K |
| 2026-08-19 | €21.60 | +0.93% | €21.25 | €21.90 | €21.25 | 1.02K |
| 2026-08-18 | €21.40 | -0.70% | €21.50 | €21.85 | €21.30 | 1.51K |
| 2026-08-17 | €21.55 | +0.94% | €21.80 | €21.80 | €21.30 | 912 |
| 2026-08-14 | €21.35 | -1.39% | €21.70 | €21.70 | €21.25 | 2.75K |
| 2026-08-13 | €21.65 | 0.00% | €21.65 | €21.65 | €21.50 | 331 |
| 2026-08-12 | €21.65 | +0.23% | €21.50 | €21.70 | €21.50 | 657 |
| 2026-08-11 | €21.60 | +0.93% | €21.50 | €21.90 | €21.45 | 2.14K |
| 2026-08-10 | €21.40 | +0.94% | €21.20 | €21.50 | €21.20 | 2.14K |
| 2026-08-07 | €21.20 | -0.70% | €21.40 | €21.40 | €21.15 | 1.02K |
| 2026-08-06 | €21.35 | +0.71% | €21.15 | €21.45 | €21.15 | 589 |
| 2026-08-05 | €21.20 | -0.93% | €21.25 | €21.45 | €21.15 | 1.45K |
| 2026-08-04 | €21.40 | +0.94% | €21.60 | €21.60 | €21.25 | 710 |
| 2026-08-03 | €21.20 | -1.85% | €21.35 | €21.75 | €21.20 | 5.18K |
| 2026-07-31 | €21.60 | +1.41% | €21.20 | €21.75 | €21.20 | 2.10K |
| 2026-07-30 | €21.30 | -0.70% | €21.25 | €21.80 | €21.25 | 3.62K |
| 2026-07-29 | €21.45 | -0.23% | €21.20 | €22.10 | €21.20 | 1.20K |
| 2026-07-28 | €21.50 | -0.69% | €21.60 | €22.10 | €21.15 | 4.21K |
| 2026-07-27 | €21.65 | -2.04% | €22.25 | €22.25 | €21.35 | 2.78K |
| 2026-07-24 | €22.10 | +2.08% | €21.70 | €22.10 | €21.60 | 1.27K |
| 2026-07-23 | €21.65 | -1.14% | €21.65 | €22.50 | €21.65 | 4.50K |
| 2026-07-22 | €21.90 | -1.57% | €21.90 | €22.55 | €21.85 | 1.96K |
| 2026-07-21 | €22.25 | +0.23% | €22.60 | €22.60 | €22.00 | 1.53K |
| 2026-07-20 | €22.20 | -1.55% | €21.80 | €22.60 | €21.60 | 2.72K |
| 2026-07-17 | €22.55 | +1.81% | €22.50 | €22.60 | €22.00 | 991 |
| 2026-07-16 | €22.15 | -1.56% | €22.60 | €22.60 | €22.10 | 1.54K |
| 2026-07-15 | €22.50 | +1.58% | €22.15 | €22.50 | €22.15 | 1.04K |
| 2026-07-14 | €22.15 | +1.61% | €22.00 | €22.20 | €21.80 | 1.92K |
| 2026-07-13 | €21.80 | +0.69% | €21.75 | €22.00 | €21.65 | 3.24K |
| 2026-07-10 | €21.65 | -3.78% | €22.40 | €22.45 | €21.50 | 17.35K |
| 2026-07-09 | €22.50 | -1.53% | €22.70 | €23.00 | €22.40 | 4.11K |
| 2026-07-08 | €22.85 | +0.66% | €22.80 | €23.00 | €22.70 | 661 |
| 2026-07-07 | €22.70 | +0.22% | €22.60 | €22.90 | €22.50 | 892 |
| 2026-07-06 | €22.65 | -1.52% | €22.60 | €23.15 | €22.60 | 2.63K |
| 2026-07-03 | €23.00 | +0.66% | €23.45 | €23.45 | €22.90 | 3.10K |
| 2026-07-02 | €22.85 | 0.00% | €23.50 | €23.50 | €22.85 | 2.10K |
| 2026-07-01 | €22.85 | -1.08% | €23.50 | €23.50 | €22.85 | 1.52K |
| 2026-06-30 | €23.10 | +0.87% | €22.80 | €23.50 | €22.80 | 4.77K |
| 2026-06-29 | €22.90 | +0.44% | €22.90 | €23.15 | €22.80 | 2.60K |
| 2026-06-26 | €22.80 | -1.72% | €23.35 | €23.35 | €22.80 | 4.05K |
| 2026-06-25 | €23.20 | -0.22% | €23.25 | €23.55 | €23.20 | 2.13K |
| 2026-06-24 | €23.25 | -1.06% | €23.35 | €23.70 | €23.25 | 3.30K |
| 2026-06-23 | €23.50 | +0.43% | €23.30 | €23.60 | €23.25 | 2.55K |
| 2026-06-22 | €23.40 | 0.00% | €23.40 | €23.50 | €23.40 | 360 |
| 2026-06-19 | €23.40 | -0.43% | €23.55 | €23.65 | €23.40 | 2.33K |
| 2026-06-18 | €23.50 | -0.21% | €23.40 | €23.65 | €23.40 | 2.71K |
| 2026-06-17 | €23.55 | +0.21% | €23.50 | €23.65 | €23.40 | 1.71K |
| 2026-06-16 | €23.50 | +0.64% | €23.35 | €23.70 | €23.35 | 3.54K |
| 2026-06-15 | €23.35 | -0.64% | €23.30 | €23.70 | €23.30 | 562 |
| 2026-06-12 | €23.50 | -0.21% | €23.60 | €23.70 | €23.50 | 3.79K |
| 2026-06-11 | €23.55 | +0.21% | €23.45 | €23.65 | €23.45 | 2.35K |
| 2026-06-10 | €23.50 | -0.21% | €23.55 | €23.60 | €23.35 | 1.16K |
| 2026-06-09 | €23.55 | +0.21% | €23.50 | €23.70 | €23.50 | 1.87K |
| 2026-06-08 | €23.50 | -0.21% | €23.30 | €23.65 | €23.30 | 1.23K |
| 2026-06-05 | €23.55 | 0.00% | €23.55 | €23.70 | €23.40 | 3.95K |
| 2026-06-04 | €23.55 | 0.00% | €23.40 | €23.55 | €23.40 | 1.69K |
| 2026-06-03 | €23.55 | +1.07% | €23.25 | €23.65 | €23.25 | 3.54K |
| 2026-06-02 | €23.30 | -1.69% | €23.70 | €23.70 | €23.25 | 7.61K |
| 2026-06-01 | €23.70 | +0.64% | €23.25 | €23.70 | €23.25 | 2.38K |
| 2026-05-29 | €23.55 | 0.00% | €23.60 | €23.65 | €23.35 | 6.68K |