Aedifica SA (AED)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.500417014178 | 59.95 | 62.2 | 58.7 | 53136 | 60.45381866 | DE |
| 4 | 3.25 | 5.76241134752 | 56.4 | 62.2 | 56.1 | 47851 | 58.88741935 | DE |
| 12 | -0.6 | -0.995850622407 | 60.25 | 64 | 55.85 | 59640 | 59.4661044 | DE |
| 26 | 0.8 | 1.35938827528 | 58.85 | 64 | 51.65 | 66904 | 57.37418405 | DE |
| 52 | -2.9 | -4.63629096723 | 62.55 | 65.3 | 47.5 | 67758 | 57.27578844 | DE |
| 156 | -59.55 | -49.9580536913 | 119.2 | 127.3 | 47.5 | 60747 | 77.65078711 | DE |
| 260 | -36.55 | -37.9937629938 | 96.2 | 139.2 | 47.5 | 57363 | 86.23744184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 59.65 | -0.1 | -0.17 | 59 | 60 | 58.7 | 44563 |
| 1721838600 | 59.75 | 0 | 0.00 | 59.3 | 60.15 | 59.1 | 45426 |
| 1721752200 | 59.75 | -1.05 | -1.73 | 61 | 61 | 59.7 | 29241 |
| 1721665800 | 60.8 | 0.05 | 0.08 | 60.95 | 61.7 | 60.6 | 56087 |
| 1721406600 | 60.75 | 0.15 | 0.25 | 62 | 62.2 | 60.05 | 89412 |
| 1721320200 | 60.6 | 0.85 | 1.42 | 59.95 | 60.65 | 59.65 | 45516 |
| 1721233800 | 59.75 | 0.45 | 0.76 | 59.4 | 60.1 | 59.15 | 25237 |
| 1721147400 | 59.3 | -0.5 | -0.84 | 59.6 | 60.05 | 59.1 | 24332 |
| 1721061000 | 59.8 | 0.5 | 0.84 | 59.15 | 60.4 | 58.8 | 63631 |
| 1720801800 | 59.3 | -0.2 | -0.34 | 59.7 | 59.7 | 59 | 37063 |
| 1720715400 | 59.5 | 1.05 | 1.80 | 58.7 | 60.05 | 58.2 | 40619 |
| 1720629000 | 58.45 | 0.6 | 1.04 | 58 | 59.15 | 57.85 | 40559 |
| 1720542600 | 57.85 | 0.3 | 0.52 | 57.55 | 58.3 | 57.35 | 50710 |
| 1720456200 | 57.55 | -0.9 | -1.54 | 58 | 58.65 | 57.4 | 63370 |
| 1720197000 | 58.45 | 0.65 | 1.12 | 57.9 | 59.05 | 57.9 | 57778 |
| 1720110600 | 57.8 | -0.05 | -0.09 | 57.9 | 58.5 | 57.5 | 24392 |
| 1720024200 | 57.85 | 1.2 | 2.12 | 57.05 | 58.5 | 56.9 | 45515 |
| 1719937800 | 56.65 | -0.1 | -0.18 | 56.65 | 57.3 | 56.3 | 62938 |
| 1719851400 | 56.75 | 0.1 | 0.18 | 57.9 | 58.3 | 56.65 | 39605 |
| 1719592200 | 56.65 | -0.15 | -0.26 | 56.8 | 57 | 56.2 | 49146 |
| 1719505800 | 56.8 | 0.5 | 0.89 | 56.4 | 56.8 | 56.1 | 34877 |
| 1719419400 | 56.3 | -0.7 | -1.23 | 57.2 | 57.45 | 56.1 | 32568 |
| 1719333000 | 57 | -1.15 | -1.98 | 58.15 | 58.45 | 56.75 | 41703 |
| 1719246600 | 58.15 | 0.95 | 1.66 | 57.3 | 58.15 | 57.1 | 61852 |
| 1718987400 | 57.2 | 0.25 | 0.44 | 57.35 | 58.1 | 57.1 | 143389 |
| 1718901000 | 56.95 | 0.95 | 1.70 | 56.05 | 57.05 | 56.05 | 65539 |
| 1718814600 | 56 | -1.25 | -2.18 | 56.85 | 57.35 | 55.85 | 69148 |
| 1718728200 | 57.25 | 0.4 | 0.70 | 57.2 | 57.5 | 56.4 | 85457 |
| 1718641800 | 56.85 | 0.55 | 0.98 | 56.4 | 57.5 | 56.1 | 51628 |
| 1718382600 | 56.3 | -1 | -1.75 | 57.25 | 57.25 | 56.1 | 56816 |
| 1718296200 | 57.3 | -0.75 | -1.29 | 57.4 | 58 | 57.15 | 63911 |
| 1718209800 | 58.05 | 1.6 | 2.83 | 56.15 | 58.3 | 56.1 | 67988 |
| 1718123400 | 56.45 | -1.55 | -2.67 | 58.05 | 58.3 | 56.45 | 97836 |
| 1718037000 | 58 | 0 | 0.00 | 57.65 | 58.2 | 57.35 | 38892 |
| 1717777800 | 58 | -1.8 | -3.01 | 59.8 | 59.85 | 57.7 | 87508 |
| 1717691400 | 59.8 | -0.45 | -0.75 | 60.5 | 60.65 | 59.4 | 54969 |
| 1717605000 | 60.25 | 0.15 | 0.25 | 60.3 | 60.5 | 59.8 | 34265 |
| 1717518600 | 60.1 | -0.3 | -0.50 | 60.25 | 60.6 | 59.8 | 44485 |
| 1717432200 | 60.4 | 0.65 | 1.09 | 59.85 | 60.4 | 59.25 | 46211 |
| 1717173000 | 59.75 | 0 | 0.00 | 59.8 | 60 | 59.2 | 99906 |
| 1717086600 | 59.75 | 0.95 | 1.62 | 58.7 | 59.75 | 58.6 | 35491 |
| 1717000200 | 58.8 | -1.05 | -1.75 | 59.7 | 59.85 | 58.25 | 62915 |
| 1716913800 | 59.85 | 0.35 | 0.59 | 59.7 | 60.8 | 59.65 | 68638 |
| 1716827400 | 59.5 | 0.3 | 0.51 | 59.75 | 59.85 | 59.05 | 31093 |
| 1716568200 | 59.2 | 0.2 | 0.34 | 58.8 | 59.65 | 58.6 | 56632 |
| 1716481800 | 59 | -1.7 | -2.80 | 60.55 | 60.55 | 59 | 74939 |
| 1716395400 | 60.7 | 0.9 | 1.51 | 59.8 | 61 | 59 | 70519 |
| 1716309000 | 59.8 | -0.5 | -0.83 | 60.1 | 60.15 | 59.15 | 102079 |
| 1716222600 | 60.3 | -0.6 | -0.99 | 61 | 61.25 | 60.15 | 26088 |
| 1715963400 | 60.9 | -1.1 | -1.77 | 61.85 | 62.1 | 60.8 | 49360 |
| 1715877000 | 62 | -1.8 | -2.82 | 62.55 | 62.85 | 61.6 | 69487 |
| 1715790600 | 63.8 | 2.35 | 3.82 | 61.45 | 64 | 61.45 | 90549 |
| 1715704200 | 61.45 | -1.1 | -1.76 | 62.35 | 62.55 | 61.45 | 112708 |
| 1715617800 | 62.55 | -0.3 | -0.48 | 62.9 | 63.1 | 62.3 | 54457 |
| 1715358600 | 62.85 | -0.55 | -0.87 | 63.6 | 63.95 | 62.7 | 34678 |
| 1715272200 | 63.4 | -0.05 | -0.08 | 63.5 | 63.85 | 62.95 | 44880 |
| 1715185800 | 63.45 | -0.1 | -0.16 | 63.6 | 63.8 | 62.2 | 74162 |
| 1715099400 | 63.55 | 0.75 | 1.19 | 62.9 | 63.75 | 62.8 | 83221 |
| 1715013000 | 62.8 | 0.1 | 0.16 | 62.85 | 63.4 | 62.5 | 59933 |
| 1714753800 | 62.7 | 0.55 | 0.88 | 62.3 | 63.65 | 61.7 | 123490 |
| 1714667400 | 62.15 | 2 | 3.33 | 60.25 | 62.55 | 60.05 | 71310 |
| 1714494600 | 60.15 | -1.35 | -2.20 | 61.6 | 62.1 | 60.15 | 88651 |
| 1714408200 | 61.5 | 1.3 | 2.16 | 60.3 | 61.85 | 60.15 | 54168 |
| 1714149000 | 60.2 | 1 | 1.69 | 59.2 | 60.5 | 59.2 | 54790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
