Aedifica SA (AOO)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 55.35 | 0.05 | 0.09 | 55.95 | 56 | 55.2 | 196 |
| 1736458020 | 55.3 | 0 | 0.00 | 55.3 | 55.3 | 55.3 | 0 |
| 1736371620 | 55.3 | -1.1 | -1.95 | 55 | 55.3 | 55 | 24 |
| 1736285220 | 56.4 | 0.9 | 1.62 | 55.6 | 56.4 | 55.6 | 248 |
| 1736198820 | 55.5 | -0.15 | -0.27 | 56.1 | 56.15 | 55.5 | 531 |
| 1735939620 | 55.65 | -0.95 | -1.68 | 56.65 | 56.65 | 55.55 | 101 |
| 1735853220 | 56.6 | 0.8 | 1.43 | 56.05 | 56.8 | 56.05 | 132 |
| 1735594020 | 55.8 | 0.25 | 0.45 | 55.75 | 55.8 | 55.75 | 3 |
| 1735334820 | 55.55 | -0.05 | -0.09 | 54.8 | 56.25 | 54.8 | 856 |
| 1734989220 | 55.6 | 0.15 | 0.27 | 55.25 | 55.75 | 55 | 49 |
| 1734730020 | 55.45 | -0.05 | -0.09 | 54 | 55.55 | 54 | 85 |
| 1734643620 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1734557220 | 55.5 | 0.4 | 0.73 | 55.65 | 55.7 | 55.5 | 33 |
| 1734470820 | 55.1 | -0.3 | -0.54 | 55.05 | 55.1 | 54.85 | 3738 |
| 1734384420 | 55.4 | -0.8 | -1.42 | 56 | 56.2 | 55.15 | 233 |
| 1734125220 | 56.2 | 0.05 | 0.09 | 56.15 | 56.2 | 56.15 | 10 |
| 1734038820 | 56.15 | 0 | 0.00 | 56.15 | 56.15 | 56.15 | 0 |
| 1733952420 | 56.15 | 0.3 | 0.54 | 56.15 | 56.15 | 56.15 | 250 |
| 1733866020 | 55.85 | -0.6 | -1.06 | 55.85 | 55.85 | 55.85 | 1 |
| 1733779620 | 56.45 | -0.25 | -0.44 | 56.45 | 56.45 | 56.45 | 108 |
| 1733520420 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1733434020 | 56.7 | -0.3 | -0.53 | 56.7 | 56.7 | 56.7 | 90 |
| 1733347620 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1733261220 | 57 | -0.85 | -1.47 | 56.2 | 57 | 56.2 | 2 |
| 1733174820 | 57.85 | -0.1 | -0.17 | 57.85 | 57.85 | 57.85 | 1 |
| 1732915620 | 57.95 | 0.05 | 0.09 | 57.85 | 57.95 | 57.85 | 11 |
| 1732829220 | 57.9 | -0.15 | -0.26 | 57.9 | 57.9 | 57.9 | 35 |
| 1732742820 | 58.05 | 0 | 0.00 | 58.05 | 58.05 | 58.05 | 0 |
| 1732656420 | 58.05 | 0 | 0.00 | 58.05 | 58.05 | 58.05 | 0 |
| 1732570020 | 58.05 | 1.9 | 3.38 | 57.95 | 58.05 | 57.95 | 260 |
| 1732310820 | 56.15 | 0 | 0.00 | 56 | 56.15 | 56 | 51 |
| 1732224420 | 56.15 | -0.55 | -0.97 | 55.8 | 56.3 | 55.8 | 106 |
| 1732138020 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1732051620 | 56.7 | -0.65 | -1.13 | 57.5 | 57.5 | 56.7 | 146 |
| 1731965220 | 57.35 | -0.8 | -1.38 | 57.5 | 57.65 | 57.05 | 187 |
| 1731705960 | 58.15 | 0.25 | 0.43 | 58.25 | 58.25 | 57.95 | 104 |
| 1731619560 | 57.9 | 0.45 | 0.78 | 57.5 | 57.9 | 57.5 | 65 |
| 1731533160 | 57.45 | -0.6 | -1.03 | 57.95 | 57.95 | 57.45 | 7 |
| 1731446820 | 58.05 | -1 | -1.69 | 58 | 58.35 | 58 | 189 |
| 1731360420 | 59.05 | 0.35 | 0.60 | 59.1 | 59.1 | 59.05 | 44 |
| 1731101220 | 58.7 | 1 | 1.73 | 58.35 | 58.7 | 58.35 | 190 |
| 1731014760 | 57.7 | 0.65 | 1.14 | 57.2 | 57.7 | 57.2 | 4 |
| 1730928360 | 57.05 | -1.85 | -3.14 | 58.75 | 58.75 | 57 | 34 |
| 1730841960 | 58.9 | 0 | 0.00 | 58.9 | 58.9 | 58.9 | 0 |
| 1730755560 | 58.9 | -0.3 | -0.51 | 58.9 | 58.9 | 58.9 | 1 |
| 1730496360 | 59.2 | 0 | 0.00 | 59.25 | 59.25 | 58.95 | 3 |
| 1730409960 | 59.2 | -1.7 | -2.79 | 59.5 | 59.5 | 59.2 | 125 |
| 1730323560 | 60.9 | 0.15 | 0.25 | 60.05 | 61.45 | 60.05 | 668 |
| 1730233560 | 60.75 | 0 | 0.00 | 60.75 | 60.75 | 60.75 | 0 |
| 1730147160 | 60.75 | 0 | 0.00 | 60.75 | 60.75 | 60.75 | 0 |
| 1729887960 | 60.75 | 0 | 0.00 | 60.75 | 60.75 | 60.75 | 0 |
| 1729801560 | 60.75 | -0.25 | -0.41 | 60.7 | 60.75 | 60.7 | 350 |
| 1729715160 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1729628760 | 61 | -2.15 | -3.40 | 61 | 61 | 60.7 | 27 |
| 1729542360 | 63.15 | 0 | 0.00 | 63.15 | 63.15 | 63.15 | 0 |
| 1729283160 | 63.15 | -0.3 | -0.47 | 63 | 63.15 | 62.45 | 128 |
| 1729196760 | 63.45 | 0.05 | 0.08 | 64.15 | 64.15 | 63.45 | 10 |
| 1729110360 | 63.4 | 0.5 | 0.79 | 63.2 | 63.4 | 63.2 | 3 |
| 1729023960 | 62.9 | 0.3 | 0.48 | 62.85 | 63.55 | 62.65 | 464 |
| 1728937620 | 62.6 | 0.9 | 1.46 | 62.6 | 62.6 | 62.6 | 6 |
| 1728630000 | 61.7 | 0 | 0.00 | 61.7 | 61.7 | 61.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
