Aedifica NV/SA (EBR:AED)
Belgium
· Delayed Price · Currency is EUR 65.05
-0.30 (-0.46%)
Dec 5, 2025, 5:35 PM CET
Aedifica NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.30 | 65.40 | 64.65 | 64.95 | - | -0.61% | 33,578 |
| Dec 4, 2025 | 65.95 | 65.95 | 64.90 | 65.35 | 65.35 | -0.61% | 72,564 |
| Dec 3, 2025 | 66.05 | 66.35 | 65.60 | 65.75 | 65.75 | -0.38% | 65,178 |
| Dec 2, 2025 | 65.75 | 66.10 | 65.60 | 66.00 | 66.00 | 0.30% | 77,413 |
| Dec 1, 2025 | 66.35 | 66.50 | 65.60 | 65.80 | 65.80 | -1.05% | 50,281 |
| Nov 28, 2025 | 66.25 | 66.75 | 66.10 | 66.50 | 66.50 | 0.45% | 32,833 |
| Nov 27, 2025 | 65.80 | 66.30 | 65.55 | 66.20 | 66.20 | 0.68% | 85,743 |
| Nov 26, 2025 | 65.25 | 65.75 | 65.05 | 65.75 | 65.75 | 0.61% | 40,246 |
| Nov 25, 2025 | 65.85 | 66.20 | 65.35 | 65.35 | 65.35 | -0.53% | 103,102 |
| Nov 24, 2025 | 65.50 | 65.95 | 65.00 | 65.70 | 65.70 | 0.31% | 82,938 |
| Nov 21, 2025 | 65.65 | 65.80 | 64.75 | 65.50 | 65.50 | -0.38% | 52,131 |
| Nov 20, 2025 | 66.55 | 66.55 | 65.25 | 65.75 | 65.75 | -0.98% | 58,262 |
| Nov 19, 2025 | 66.35 | 66.80 | 66.00 | 66.40 | 66.40 | -0.15% | 59,445 |
| Nov 18, 2025 | 66.75 | 67.00 | 66.15 | 66.50 | 66.50 | -0.52% | 64,077 |
| Nov 17, 2025 | 66.95 | 67.30 | 66.55 | 66.85 | 66.85 | 0.07% | 75,253 |
| Nov 14, 2025 | 66.35 | 66.80 | 65.80 | 66.80 | 66.80 | - | 117,402 |
| Nov 13, 2025 | 66.40 | 66.80 | 65.95 | 66.80 | 66.80 | 0.45% | 62,323 |
| Nov 12, 2025 | 66.70 | 66.70 | 65.95 | 66.50 | 66.50 | -0.08% | 241,724 |
| Nov 11, 2025 | 66.60 | 66.85 | 66.10 | 66.55 | 66.55 | 0.08% | 99,972 |
| Nov 10, 2025 | 66.40 | 66.60 | 66.05 | 66.50 | 66.50 | - | 62,562 |
| Nov 7, 2025 | 66.25 | 66.50 | 65.75 | 66.50 | 66.50 | 0.76% | 83,578 |
| Nov 6, 2025 | 65.20 | 66.00 | 64.40 | 66.00 | 66.00 | 3.53% | 145,408 |
| Nov 5, 2025 | 63.90 | 64.00 | 63.20 | 63.75 | 63.75 | -0.16% | 44,725 |
| Nov 4, 2025 | 63.20 | 64.30 | 62.85 | 63.85 | 63.85 | 1.03% | 72,890 |
| Nov 3, 2025 | 63.75 | 63.75 | 62.75 | 63.20 | 63.20 | -0.16% | 53,791 |
| Oct 31, 2025 | 63.80 | 64.30 | 63.00 | 63.30 | 63.30 | -1.25% | 83,583 |
| Oct 30, 2025 | 63.05 | 64.25 | 62.95 | 64.10 | 64.10 | 0.87% | 83,531 |
| Oct 29, 2025 | 61.05 | 64.55 | 60.50 | 63.55 | 63.55 | 2.83% | 138,382 |
| Oct 28, 2025 | 62.55 | 62.95 | 61.80 | 61.80 | 61.80 | -1.12% | 112,772 |
| Oct 27, 2025 | 62.75 | 62.90 | 62.20 | 62.50 | 62.50 | -0.56% | 237,947 |
| Oct 24, 2025 | 62.60 | 63.25 | 61.35 | 62.85 | 62.85 | 0.24% | 115,691 |
| Oct 23, 2025 | 62.35 | 62.95 | 62.35 | 62.70 | 62.70 | 0.56% | 62,267 |
| Oct 22, 2025 | 62.65 | 62.85 | 62.20 | 62.35 | 62.35 | -0.08% | 87,630 |
| Oct 21, 2025 | 62.30 | 62.60 | 62.25 | 62.40 | 62.40 | 0.16% | 32,812 |
| Oct 20, 2025 | 62.05 | 62.30 | 61.70 | 62.30 | 62.30 | 0.40% | 46,363 |
| Oct 17, 2025 | 61.65 | 62.15 | 61.20 | 62.05 | 62.05 | 0.40% | 90,506 |
| Oct 16, 2025 | 61.00 | 61.85 | 61.00 | 61.80 | 61.80 | 1.23% | 62,338 |
| Oct 15, 2025 | 61.20 | 61.25 | 60.35 | 61.05 | 61.05 | -0.16% | 51,657 |
| Oct 14, 2025 | 61.55 | 61.75 | 60.75 | 61.15 | 61.15 | -0.41% | 74,460 |
| Oct 13, 2025 | 61.00 | 61.55 | 60.40 | 61.40 | 61.40 | 1.07% | 63,020 |
| Oct 10, 2025 | 59.95 | 60.80 | 59.85 | 60.75 | 60.75 | 1.50% | 66,422 |
| Oct 9, 2025 | 59.50 | 60.20 | 59.50 | 59.85 | 59.85 | 0.08% | 106,207 |
| Oct 8, 2025 | 60.30 | 60.30 | 59.80 | 59.80 | 59.80 | -0.91% | 86,874 |
| Oct 7, 2025 | 60.20 | 60.45 | 59.85 | 60.35 | 60.35 | - | 116,336 |
| Oct 6, 2025 | 61.45 | 61.50 | 60.10 | 60.35 | 60.35 | -1.79% | 86,493 |
| Oct 3, 2025 | 62.05 | 62.25 | 61.10 | 61.45 | 61.45 | -0.97% | 80,410 |
| Oct 2, 2025 | 62.30 | 62.60 | 61.90 | 62.05 | 62.05 | -0.72% | 100,670 |
| Oct 1, 2025 | 62.80 | 62.80 | 61.85 | 62.50 | 62.50 | -0.87% | 121,285 |
| Sep 30, 2025 | 62.25 | 63.25 | 62.10 | 63.05 | 63.05 | 1.04% | 84,602 |
| Sep 29, 2025 | 61.85 | 62.40 | 61.15 | 62.40 | 62.40 | 0.89% | 56,610 |