Aedifica SA (AED)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.63090128755 | 58.25 | 60.3 | 58.25 | 47645 | 59.43238018 | DE |
| 4 | 3.25 | 5.80875781948 | 55.95 | 60.3 | 55.95 | 52807 | 57.8756975 | DE |
| 12 | 2.15 | 3.76862401402 | 57.05 | 60.3 | 54 | 57963 | 56.69729469 | DE |
| 26 | -1.6 | -2.63157894737 | 60.8 | 65.75 | 54 | 59800 | 59.56532281 | DE |
| 52 | 3.75 | 6.76284941389 | 55.45 | 65.75 | 51.65 | 63298 | 58.46988413 | DE |
| 156 | -37.45 | -38.7480600103 | 96.65 | 118.1 | 47.5 | 62500 | 69.58532838 | DE |
| 260 | -71.6 | -54.7400611621 | 130.8 | 139.2 | 47.5 | 59961 | 81.45338709 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 59.2 | -0.65 | -1.09 | 59.7 | 59.85 | 58.95 | 44860 |
| 1739208600 | 59.85 | 0.75 | 1.27 | 59.45 | 60.3 | 59.45 | 48860 |
| 1738949400 | 59.1 | -0.5 | -0.84 | 59.6 | 60 | 59 | 44182 |
| 1738863000 | 59.6 | 0.2 | 0.34 | 59.35 | 60.2 | 59.05 | 39767 |
| 1738776600 | 59.4 | 1.1 | 1.89 | 58.25 | 59.45 | 58.25 | 60557 |
| 1738690200 | 58.3 | 0.05 | 0.09 | 57.6 | 58.4 | 57.45 | 53130 |
| 1738603800 | 58.25 | 0 | 0.00 | 57.5 | 58.25 | 57.25 | 52395 |
| 1738344600 | 58.25 | 0.4 | 0.69 | 57.65 | 58.25 | 57.3 | 43875 |
| 1738258200 | 57.85 | 0.75 | 1.31 | 57.3 | 58.05 | 56.75 | 60345 |
| 1738171800 | 57.1 | -1.25 | -2.14 | 58.3 | 58.35 | 57.1 | 58339 |
| 1738085400 | 58.35 | 0.9 | 1.57 | 57.4 | 58.75 | 57.1 | 69433 |
| 1737999000 | 57.45 | 1 | 1.77 | 56.3 | 57.75 | 56 | 63795 |
| 1737739800 | 56.45 | -0.4 | -0.70 | 56.85 | 57.3 | 56.35 | 54143 |
| 1737653400 | 56.85 | 0.15 | 0.26 | 56.7 | 57 | 56.35 | 54908 |
| 1737567000 | 56.7 | -0.8 | -1.39 | 57.5 | 57.75 | 56.7 | 48213 |
| 1737480600 | 57.5 | 0.5 | 0.88 | 56.95 | 57.5 | 56.75 | 33765 |
| 1737394200 | 57 | -0.2 | -0.35 | 57.1 | 57.35 | 56.7 | 52799 |
| 1737135000 | 57.2 | 0.3 | 0.53 | 57.05 | 57.6 | 56.85 | 48755 |
| 1737048600 | 56.9 | -0.2 | -0.35 | 57.3 | 57.45 | 56.1 | 50687 |
| 1736962200 | 57.1 | 1.75 | 3.16 | 55.95 | 57.25 | 55.95 | 73322 |
| 1736875800 | 55.35 | 0.4 | 0.73 | 55.65 | 55.75 | 54.8 | 59864 |
| 1736789400 | 54.95 | -0.2 | -0.36 | 55 | 55.5 | 54.7 | 53334 |
| 1736530200 | 55.15 | -0.45 | -0.81 | 55.7 | 56.2 | 55.05 | 58823 |
| 1736443800 | 55.6 | 0.4 | 0.72 | 54.9 | 55.8 | 54.7 | 60040 |
| 1736357400 | 55.2 | -0.85 | -1.52 | 56 | 56 | 54.4 | 103179 |
| 1736271000 | 56.05 | 0.4 | 0.72 | 58 | 58.1 | 55.95 | 59229 |
| 1736184600 | 55.65 | -0.35 | -0.63 | 56.55 | 56.55 | 55.4 | 47052 |
| 1735925400 | 56 | -0.2 | -0.36 | 56.3 | 56.5 | 55.6 | 55762 |
| 1735839000 | 56.2 | 0 | 0.00 | 56.85 | 57 | 56.15 | 46126 |
| 1735666200 | 56.2 | 0.35 | 0.63 | 55.4 | 56.45 | 55.4 | 31331 |
| 1735579800 | 55.85 | -0.25 | -0.45 | 55.95 | 56.1 | 55.6 | 43639 |
| 1735320600 | 56.1 | -0.15 | -0.27 | 56.25 | 56.4 | 55.65 | 33724 |
| 1735061400 | 56.25 | 0.75 | 1.35 | 55.5 | 56.25 | 55.5 | 10213 |
| 1734975000 | 55.5 | 0.25 | 0.45 | 55.35 | 55.75 | 55.3 | 52357 |
| 1734715800 | 55.25 | 1.05 | 1.94 | 54 | 55.55 | 54 | 122393 |
| 1734629400 | 54.2 | -0.95 | -1.72 | 54.65 | 54.85 | 54 | 82766 |
| 1734543000 | 55.15 | 0.15 | 0.27 | 54.95 | 55.6 | 54.95 | 44085 |
| 1734456600 | 55 | -0.35 | -0.63 | 55.1 | 55.5 | 54.65 | 116164 |
| 1734370200 | 55.35 | -0.7 | -1.25 | 56.35 | 56.35 | 55.2 | 92767 |
| 1734111000 | 56.05 | -0.55 | -0.97 | 56.55 | 56.75 | 55.9 | 50322 |
| 1734024600 | 56.6 | 0.7 | 1.25 | 55.9 | 56.75 | 55.7 | 120488 |
| 1733938200 | 55.9 | -0.9 | -1.58 | 56.65 | 56.75 | 55.7 | 52917 |
| 1733851800 | 56.8 | 0.4 | 0.71 | 56.1 | 56.8 | 55.85 | 85870 |
| 1733765400 | 56.4 | -0.5 | -0.88 | 57.15 | 57.25 | 56.1 | 46414 |
| 1733506200 | 56.9 | 0.25 | 0.44 | 56.7 | 57.3 | 56.7 | 32031 |
| 1733419800 | 56.65 | -1.3 | -2.24 | 58 | 58.2 | 56.65 | 68598 |
| 1733333400 | 57.95 | 1.1 | 1.93 | 56.9 | 58.15 | 56.85 | 57851 |
| 1733247000 | 56.85 | 0.4 | 0.71 | 56.15 | 56.9 | 56.1 | 57631 |
| 1733160600 | 56.45 | -1.6 | -2.76 | 57.3 | 57.75 | 56.45 | 78728 |
| 1732901400 | 58.05 | -0.05 | -0.09 | 58 | 58.35 | 57.85 | 62109 |
| 1732815000 | 58.1 | 0 | 0.00 | 58.1 | 58.3 | 58 | 33282 |
| 1732728600 | 58.1 | 1.05 | 1.84 | 57.1 | 58.15 | 56.85 | 46200 |
| 1732642200 | 57.05 | -1 | -1.72 | 57.5 | 57.6 | 56.8 | 43058 |
| 1732555800 | 58.05 | 0.75 | 1.31 | 58 | 58.55 | 57.5 | 92326 |
| 1732296600 | 57.3 | 1.3 | 2.32 | 55.7 | 57.6 | 55.7 | 56319 |
| 1732210200 | 56 | -0.7 | -1.23 | 55.9 | 56.4 | 55.75 | 55840 |
| 1732123800 | 56.7 | -0.25 | -0.44 | 57.05 | 57.45 | 56.3 | 34943 |
| 1732037400 | 56.95 | -0.05 | -0.09 | 57.25 | 57.75 | 56.6 | 33762 |
| 1731951000 | 57 | -0.9 | -1.55 | 57.6 | 57.75 | 56.9 | 52763 |
| 1731691800 | 57.9 | -0.15 | -0.26 | 57.8 | 58.2 | 57.65 | 43053 |
| 1731605400 | 58.05 | -0.05 | -0.09 | 57.4 | 58.1 | 57 | 44762 |
| 1731519000 | 58.1 | 0 | 0.00 | 58.1 | 58.1 | 58.1 | 0 |
| 1731432600 | 58.1 | -0.85 | -1.44 | 58.7 | 58.7 | 57.9 | 67563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
