UK markets close in 7 hours 4 minutes

Aedas Homes, S.A. (0RV8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
16.38-0.18 (-1.06%)
As of 04:59PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.4019.3818.5618.8118.81470
02 May 202418.8619.1018.7219.1019.10508
01 May 2024------
30 Apr 202418.8418.8618.6618.7418.74326
29 Apr 202418.6018.8418.7618.8418.8486
26 Apr 202418.4118.7818.4818.6718.67552
25 Apr 202418.4118.5018.3018.4018.40264
24 Apr 202418.5118.5018.1818.3218.322,073
23 Apr 202418.3618.4218.3018.4018.40826
22 Apr 202417.8018.1617.9818.1418.14382
19 Apr 202418.0017.7817.7017.7417.74732
18 Apr 202417.7717.8217.5417.6417.64427
17 Apr 202417.7017.9017.4817.5017.505,812
16 Apr 202417.6217.6217.3017.3417.3417,426
15 Apr 202417.5118.1817.4617.5017.50512
12 Apr 202417.9818.0017.7217.7217.72595
11 Apr 202417.6617.9617.5617.7417.74322
10 Apr 202418.0318.0617.5417.5417.54681
09 Apr 202418.0418.0417.9218.0018.0018,132
08 Apr 202418.0818.0817.7617.9417.942,005
05 Apr 202417.9217.9617.7417.8517.851,802
04 Apr 202418.2018.2017.8017.9417.94549
03 Apr 202417.5618.0617.5418.0018.002,081
02 Apr 202417.8417.7417.2217.5017.501,482
28 Mar 202417.6617.9017.3817.4617.46930
27 Mar 202417.9017.7817.4017.6417.64479
26 Mar 202417.4817.6217.5217.5617.561,841
25 Mar 202418.1018.1017.1017.6317.631,494
22 Mar 202418.4418.4217.7417.8817.883,738
22 Mar 20241.8225 Dividend
21 Mar 202420.5020.6520.2020.2018.381,010
20 Mar 202420.7520.9020.4020.4318.59754
19 Mar 202420.6020.6520.3020.5018.65170
18 Mar 202419.3020.5519.1220.5518.691,346
15 Mar 202418.9818.9418.7818.7817.0990
14 Mar 202418.7618.9818.7618.8017.10498
13 Mar 202419.0619.0418.8218.8417.14431
12 Mar 202419.2819.2418.7018.7017.02255
11 Mar 202418.9819.2418.8018.8117.111,148
08 Mar 202418.9218.9418.7018.7017.01126
07 Mar 202418.9218.8818.7618.7617.07277
06 Mar 202418.9818.9018.7618.7617.07173
05 Mar 202418.6018.8418.7218.8317.13814
04 Mar 202418.8018.8018.6018.6016.92615
01 Mar 202419.2019.2018.6218.7017.02317
29 Feb 202418.9018.9418.5318.5316.861,231
28 Feb 202418.6618.8018.5218.7217.031,277
27 Feb 202418.5119.1218.6418.7217.03493
26 Feb 202418.7018.6018.2818.5816.90361
23 Feb 202418.3018.4618.1818.2216.58535
22 Feb 202418.1418.4018.2618.2616.619
21 Feb 202418.4418.4018.2618.2616.61409
20 Feb 202417.8018.2017.9618.1816.5461
19 Feb 202418.0818.6618.0418.1016.472,318
16 Feb 202418.6618.7418.2218.2816.63700
15 Feb 202418.9818.9018.6618.6816.9949
14 Feb 202418.9418.9418.6018.7417.052,000
13 Feb 202419.2219.2018.7218.8417.14277
12 Feb 202418.9219.2018.7819.0817.36453
09 Feb 202418.6618.8618.5618.8217.12707
08 Feb 202418.5118.7418.2818.4216.7654
07 Feb 202418.1018.6618.1018.4816.822,923
06 Feb 202418.0018.2417.9818.2416.59138
05 Feb 202418.0218.1617.9417.9416.3214
02 Feb 202418.1418.0017.9018.0016.384
01 Feb 202417.8217.8417.6817.6816.093,266
31 Jan 202417.5417.7217.6417.6816.0877
30 Jan 202417.7417.9817.1417.2615.701,651
29 Jan 202418.6618.6617.2417.2415.694,757
26 Jan 202418.2418.4818.3418.4416.779
25 Jan 202418.6218.6218.2018.2916.64363
24 Jan 202418.5818.6418.5018.5916.911,463
23 Jan 2024------
22 Jan 202418.6418.6618.4218.6616.98367
19 Jan 202418.4618.5618.4418.5616.891,044
18 Jan 202418.6018.5218.2818.2816.63103
17 Jan 202418.2018.5818.1818.2616.62264
16 Jan 202418.6418.6218.3018.3016.65277
15 Jan 202418.6618.6618.4418.5416.871,170
12 Jan 202418.0018.6418.4218.5616.88175
11 Jan 202418.1618.5018.0418.0416.41198
10 Jan 202418.3018.5818.2418.3816.7382
09 Jan 202418.6618.6618.4018.4216.761,145
08 Jan 202418.1018.6418.3618.6416.96161
05 Jan 202418.4618.3818.1418.3016.6534
04 Jan 202418.2418.3017.8218.1016.4799
03 Jan 202418.4218.3818.0018.0416.41247
02 Jan 202418.4618.4618.1218.2816.63707
29 Dec 202318.4818.4618.2218.2216.58448
28 Dec 202318.2418.4618.2418.2916.641,064
27 Dec 202317.8018.3817.8818.2416.601,031
22 Dec 202317.9018.0017.8017.8016.1946
21 Dec 202317.5817.7817.6617.7816.18384
20 Dec 202317.4017.6017.1217.5815.99294
19 Dec 202317.0017.2817.0217.2815.72264
18 Dec 202317.2217.3017.0617.0615.52391
15 Dec 202317.5617.5017.2217.2215.66318
14 Dec 202316.9217.4816.9017.2415.69927
13 Dec 202316.5116.8216.5816.7015.19331
12 Dec 202317.1617.1216.5016.5015.0113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...