Aedes Societa Anonima Ligure per Imprese e Costruzioni per azioni AEDES
MIL · Italy · Finance
€0.8500+0.04 (+5.46%)
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 | €0.85 | +5.46% | €0.85 | €0.85 | €0.81 | 12.31K |
| 2026-09-30 | €0.81 | -4.05% | €0.81 | €0.85 | €0.81 | 5.12K |
| 2026-09-29 | €0.84 | 0.00% | €0.82 | €0.84 | €0.80 | 830 |
| 2026-09-28 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 0 |
| 2026-09-25 | €0.84 | 0.00% | €0.84 | €0.84 | €0.80 | 19.24K |
| 2026-09-24 | €0.84 | -0.94% | €0.81 | €0.84 | €0.81 | 351 |
| 2026-09-23 | €0.85 | +1.68% | €0.84 | €0.85 | €0.84 | 2.53K |
| 2026-09-22 | €0.83 | +0.24% | €0.83 | €0.83 | €0.83 | 1.50K |
| 2026-09-21 | €0.83 | +0.24% | €0.83 | €0.84 | €0.81 | 7.55K |
| 2026-09-18 | €0.83 | +2.47% | €0.81 | €0.83 | €0.81 | 13.30K |
| 2026-09-17 | €0.81 | -4.48% | €0.82 | €0.82 | €0.80 | 20.35K |
| 2026-09-16 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 0 |
| 2026-09-15 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 0 |
| 2026-09-14 | €0.85 | -1.17% | €0.83 | €0.85 | €0.82 | 24.55K |
| 2026-09-11 | €0.86 | +3.37% | €0.82 | €0.87 | €0.82 | 5.41K |
| 2026-09-10 | €0.83 | -4.38% | €0.83 | €0.87 | €0.83 | 598 |
| 2026-09-09 | €0.87 | -0.23% | €0.83 | €0.87 | €0.83 | 600 |
| 2026-09-08 | €0.87 | 0.00% | €0.87 | €0.87 | €0.87 | 2.08K |
| 2026-09-07 | €0.87 | +1.16% | €0.89 | €0.89 | €0.83 | 6.78K |
| 2026-09-04 | €0.86 | 0.00% | €0.86 | €0.86 | €0.83 | 980 |
| 2026-09-03 | €0.86 | +4.37% | €0.85 | €0.90 | €0.82 | 15.20K |
| 2026-09-02 | €0.82 | +0.24% | €0.82 | €0.85 | €0.82 | 3.30K |
| 2026-09-01 | €0.82 | -3.75% | €0.82 | €0.85 | €0.82 | 502 |
| 2026-08-31 | €0.85 | +0.23% | €0.85 | €0.85 | €0.85 | 4.50K |
| 2026-08-28 | €0.85 | 0.00% | €0.82 | €0.85 | €0.82 | 202 |
| 2026-08-27 | €0.85 | 0.00% | €0.85 | €0.85 | €0.85 | 0 |
| 2026-08-26 | €0.85 | +1.43% | €0.82 | €0.85 | €0.82 | 30.95K |
| 2026-08-25 | €0.84 | +1.94% | €0.84 | €0.84 | €0.84 | 4 |
| 2026-08-24 | €0.82 | -3.96% | €0.83 | €0.83 | €0.82 | 21.42K |
| 2026-08-21 | €0.86 | 0.00% | €0.86 | €0.86 | €0.86 | 0 |
| 2026-08-20 | €0.86 | 0.00% | €0.86 | €0.86 | €0.83 | 554 |
| 2026-08-19 | €0.86 | -0.23% | €0.86 | €0.86 | €0.86 | 342 |
| 2026-08-18 | €0.86 | 0.00% | €0.86 | €0.86 | €0.86 | 0 |
| 2026-08-17 | €0.86 | +1.18% | €0.86 | €0.86 | €0.86 | 800 |
| 2026-08-14 | €0.85 | -1.16% | €0.82 | €0.86 | €0.82 | 3.87K |
| 2026-08-13 | €0.86 | -0.69% | €0.83 | €0.86 | €0.82 | 5.30K |
| 2026-08-12 | €0.87 | 0.00% | €0.87 | €0.87 | €0.87 | 0 |
| 2026-08-11 | €0.87 | -0.23% | €0.87 | €0.87 | €0.87 | 1.57K |
| 2026-08-10 | €0.87 | +1.17% | €0.83 | €0.87 | €0.83 | 504 |
| 2026-08-07 | €0.86 | +0.23% | €0.86 | €0.86 | €0.86 | 1.20K |
| 2026-08-06 | €0.86 | -0.47% | €0.86 | €0.86 | €0.86 | 2.07K |
| 2026-08-05 | €0.86 | +4.37% | €0.86 | €0.86 | €0.82 | 2.82K |
| 2026-08-04 | €0.82 | -0.96% | €0.86 | €0.86 | €0.82 | 33.54K |
| 2026-08-03 | €0.83 | 0.00% | €0.86 | €0.86 | €0.83 | 522 |
| 2026-07-31 | €0.83 | +1.46% | €0.81 | €0.85 | €0.78 | 27.69K |
| 2026-07-30 | €0.82 | -0.24% | €0.82 | €0.85 | €0.82 | 5.10K |
| 2026-07-29 | €0.82 | 0.00% | €0.85 | €0.85 | €0.82 | 793 |
| 2026-07-28 | €0.82 | -4.20% | €0.86 | €0.86 | €0.82 | 14.13K |
| 2026-07-27 | €0.86 | +0.94% | €0.86 | €0.86 | €0.82 | 1.40K |
| 2026-07-24 | €0.85 | -1.85% | €0.83 | €0.86 | €0.82 | 22.37K |
| 2026-07-23 | €0.87 | 0.00% | €0.83 | €0.87 | €0.83 | 30.00K |
| 2026-07-22 | €0.87 | 0.00% | €0.87 | €0.87 | €0.83 | 3.73K |
| 2026-07-21 | €0.87 | +0.23% | €0.86 | €0.87 | €0.83 | 7.25K |
| 2026-07-20 | €0.86 | +0.70% | €0.86 | €0.86 | €0.86 | 1.00K |
| 2026-07-17 | €0.86 | +0.94% | €0.87 | €0.87 | €0.83 | 400 |
| 2026-07-16 | €0.85 | +3.16% | €0.85 | €0.87 | €0.81 | 8.27K |
| 2026-07-15 | €0.82 | -0.96% | €0.84 | €0.85 | €0.82 | 3.21K |
| 2026-07-14 | €0.83 | -0.95% | €0.82 | €0.83 | €0.82 | 2.61K |
| 2026-07-13 | €0.84 | +2.19% | €0.84 | €0.84 | €0.84 | 265 |
| 2026-07-10 | €0.82 | -1.20% | €0.81 | €0.85 | €0.81 | 408 |
| 2026-07-09 | €0.83 | +1.34% | €0.85 | €0.85 | €0.83 | 4.40K |
| 2026-07-08 | €0.82 | -1.32% | €0.82 | €0.83 | €0.82 | 382 |
| 2026-07-07 | €0.83 | -2.00% | €0.82 | €0.83 | €0.82 | 12.07K |
| 2026-07-06 | €0.85 | +1.19% | €0.85 | €0.85 | €0.85 | 300 |
| 2026-07-03 | €0.84 | -0.36% | €0.84 | €0.84 | €0.84 | 1.00K |
| 2026-07-02 | €0.84 | +2.68% | €0.84 | €0.84 | €0.81 | 4.78K |
| 2026-07-01 | €0.82 | -3.42% | €0.81 | €0.85 | €0.81 | 4.80K |
| 2026-06-30 | €0.85 | -0.12% | €0.82 | €0.85 | €0.82 | 8.58K |
| 2026-06-29 | €0.85 | +0.59% | €0.85 | €0.85 | €0.85 | 100 |
| 2026-06-26 | €0.85 | -0.59% | €0.82 | €0.85 | €0.82 | 3 |
| 2026-06-25 | €0.85 | +1.80% | €0.83 | €0.86 | €0.83 | 16.50K |
| 2026-06-24 | €0.83 | 0.00% | €0.83 | €0.83 | €0.83 | 219 |
| 2026-06-23 | €0.83 | 0.00% | €0.82 | €0.83 | €0.82 | 2.38K |
| 2026-06-22 | €0.83 | +1.83% | €0.81 | €0.83 | €0.81 | 601 |
| 2026-06-19 | €0.82 | -0.97% | €0.80 | €0.83 | €0.80 | 1.80K |
| 2026-06-18 | €0.83 | +0.12% | €0.83 | €0.83 | €0.82 | 16.13K |
| 2026-06-17 | €0.83 | -0.96% | €0.81 | €0.83 | €0.81 | 2.60K |
| 2026-06-16 | €0.83 | +0.97% | €0.84 | €0.84 | €0.81 | 1.47K |
| 2026-06-15 | €0.83 | -2.71% | €0.85 | €0.85 | €0.81 | 35.69K |
| 2026-06-12 | €0.85 | -0.93% | €0.82 | €0.86 | €0.82 | 18.70K |
| 2026-06-11 | €0.86 | +1.66% | €0.86 | €0.86 | €0.86 | 30 |
| 2026-06-10 | €0.84 | +2.43% | €0.87 | €0.87 | €0.84 | 17.45K |
| 2026-06-09 | €0.82 | -3.63% | €0.85 | €0.85 | €0.81 | 15.89K |
| 2026-06-08 | €0.86 | +5.69% | €0.80 | €0.86 | €0.80 | 2.80K |
| 2026-06-05 | €0.81 | -6.69% | €0.81 | €0.81 | €0.81 | 1.31K |
| 2026-06-04 | €0.87 | -0.33% | €0.87 | €0.87 | €0.87 | 4.54K |
| 2026-06-03 | €0.87 | -0.01% | €0.81 | €0.87 | €0.81 | 6.13K |
| 2026-06-02 | €0.87 | +1.17% | €0.88 | €0.88 | €0.85 | 3.49K |
| 2026-06-01 | €0.86 | -0.01% | €0.80 | €0.86 | €0.80 | 20.68K |
| 2026-05-29 | €0.86 | +2.38% | €0.86 | €0.88 | €0.86 | 8.78K |