Aedas Homes, S.A. (BME:AEDAS)
Spain
· Delayed Price · Currency is EUR 23.75
+0.05 (0.21%)
At close: Dec 5, 2025
Aedas Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.70 | 23.75 | 23.70 | 23.75 | 23.75 | 0.21% | 33,982 |
| Dec 4, 2025 | 23.70 | 23.75 | 23.65 | 23.70 | 23.70 | - | 66,988 |
| Dec 3, 2025 | 23.65 | 23.75 | 23.65 | 23.70 | 23.70 | 0.21% | 78,859 |
| Dec 2, 2025 | 23.65 | 23.70 | 23.65 | 23.65 | 23.65 | - | 156,011 |
| Dec 1, 2025 | 23.65 | 23.70 | 23.60 | 23.65 | 23.65 | - | 113,152 |
| Nov 28, 2025 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | - | 72,367 |
| Nov 27, 2025 | 23.65 | 23.70 | 23.65 | 23.65 | 23.65 | - | 73,464 |
| Nov 26, 2025 | 23.65 | 23.75 | 23.65 | 23.65 | 23.65 | - | 19,004 |
| Nov 25, 2025 | 23.65 | 23.75 | 23.60 | 23.65 | 23.65 | - | 74,816 |
| Nov 24, 2025 | 22.75 | 23.80 | 22.75 | 23.65 | 23.65 | 11.03% | 385,210 |
| Nov 21, 2025 | 21.25 | 21.35 | 21.25 | 21.30 | 21.30 | 0.24% | 17,652 |
| Nov 20, 2025 | 21.25 | 21.35 | 21.25 | 21.25 | 21.25 | - | 30,305 |
| Nov 19, 2025 | 21.25 | 21.30 | 21.25 | 21.25 | 21.25 | - | 13,951 |
| Nov 18, 2025 | 21.25 | 21.30 | 21.25 | 21.25 | 21.25 | -0.23% | 7,597 |
| Nov 17, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | 0.24% | 9,983 |
| Nov 14, 2025 | 21.30 | 21.35 | 21.25 | 21.25 | 21.25 | -0.47% | 16,229 |
| Nov 13, 2025 | 21.30 | 21.35 | 21.25 | 21.35 | 21.35 | 0.47% | 10,729 |
| Nov 12, 2025 | 21.30 | 21.35 | 21.25 | 21.25 | 21.25 | - | 6,128 |
| Nov 11, 2025 | 21.30 | 21.35 | 21.25 | 21.25 | 21.25 | - | 7,897 |
| Nov 10, 2025 | 21.20 | 21.35 | 21.20 | 21.25 | 21.25 | - | 19,953 |
| Nov 7, 2025 | 21.30 | 21.35 | 21.25 | 21.25 | 21.25 | - | 37,367 |
| Nov 6, 2025 | 21.25 | 21.30 | 21.25 | 21.25 | 21.25 | - | 5,458 |
| Nov 5, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | - | 29,450 |
| Nov 4, 2025 | 21.25 | 21.30 | 21.25 | 21.25 | 21.25 | - | 12,121 |
| Nov 3, 2025 | 21.30 | 21.35 | 21.25 | 21.25 | 21.25 | -0.23% | 10,536 |
| Oct 31, 2025 | 21.25 | 21.35 | 21.25 | 21.30 | 21.30 | - | 16,808 |
| Oct 30, 2025 | 21.25 | 21.35 | 21.25 | 21.30 | 21.30 | - | 78,173 |
| Oct 29, 2025 | 21.30 | 21.35 | 21.25 | 21.30 | 21.30 | 0.24% | 28,252 |
| Oct 28, 2025 | 21.25 | 21.30 | 21.25 | 21.25 | 21.25 | -0.23% | 22,511 |
| Oct 27, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | - | 63,356 |
| Oct 24, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | - | 38,162 |
| Oct 23, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | - | 7,460 |
| Oct 22, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | 0.47% | 110,920 |
| Oct 21, 2025 | 21.20 | 21.25 | 21.20 | 21.20 | 21.20 | -0.24% | 21,728 |
| Oct 20, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | 0.24% | 13,327 |
| Oct 17, 2025 | 21.20 | 21.30 | 21.20 | 21.20 | 21.20 | -0.24% | 14,048 |
| Oct 16, 2025 | 21.30 | 21.30 | 21.20 | 21.25 | 21.25 | - | 13,179 |
| Oct 15, 2025 | 21.25 | 21.35 | 21.20 | 21.25 | 21.25 | -0.23% | 21,324 |
| Oct 14, 2025 | 21.25 | 21.30 | 21.20 | 21.30 | 21.30 | 0.47% | 23,868 |
| Oct 13, 2025 | 21.20 | 21.30 | 21.20 | 21.20 | 21.20 | - | 17,088 |
| Oct 10, 2025 | 21.15 | 21.30 | 21.15 | 21.20 | 21.20 | 0.47% | 19,608 |
| Oct 9, 2025 | 21.15 | 21.25 | 21.10 | 21.10 | 21.10 | -0.24% | 32,644 |
| Oct 8, 2025 | 21.25 | 21.30 | 21.15 | 21.15 | 21.15 | -0.47% | 33,217 |
| Oct 7, 2025 | 21.15 | 21.25 | 21.15 | 21.25 | 21.25 | 0.24% | 26,216 |
| Oct 6, 2025 | 21.25 | 21.30 | 21.15 | 21.20 | 21.20 | - | 35,427 |
| Oct 3, 2025 | 21.30 | 21.30 | 21.15 | 21.20 | 21.20 | -0.47% | 17,164 |
| Oct 2, 2025 | 21.20 | 21.35 | 21.20 | 21.30 | 21.30 | 0.47% | 16,823 |
| Oct 1, 2025 | 21.20 | 21.30 | 21.15 | 21.20 | 21.20 | - | 24,879 |
| Sep 30, 2025 | 21.15 | 21.25 | 21.10 | 21.20 | 21.20 | 0.24% | 14,873 |
| Sep 29, 2025 | 21.20 | 21.25 | 21.10 | 21.15 | 21.15 | -0.47% | 14,495 |