UK markets closed

Aedas Homes, S.A. (AEDAS.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
18.90-0.30 (-1.56%)
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.3419.3418.3018.9018.9031,258
02 May 202418.9819.2018.7819.2019.2020,667
30 Apr 202418.8418.8418.6018.7418.7416,205
29 Apr 202418.5018.8418.5018.8018.8018,711
26 Apr 202418.3218.7818.3218.7818.7824,295
25 Apr 202418.4818.6018.2218.4018.4015,808
24 Apr 202418.5018.5418.2018.3218.3214,736
23 Apr 202418.3418.4818.2618.4018.4019,394
22 Apr 202417.8018.3017.7418.0818.0820,822
19 Apr 202417.7617.7817.5417.7417.7422,931
18 Apr 202417.6417.8017.4817.6817.6810,665
17 Apr 202417.7017.9017.4417.5017.5019,727
16 Apr 202417.6217.6217.2017.4017.4015,432
15 Apr 202417.5217.7817.4617.5017.5019,126
12 Apr 202417.9018.0017.6217.7217.7214,950
11 Apr 202417.6417.8217.5017.7417.7414,769
10 Apr 202418.0018.1017.5417.5417.5434,837
09 Apr 202418.0218.0617.8218.0018.0016,700
08 Apr 202417.6218.0817.6217.9417.9417,350
05 Apr 202417.8817.9217.6017.8617.8625,664
04 Apr 202418.0818.2617.7417.8017.8028,981
03 Apr 202417.5418.1217.4217.9617.9654,574
02 Apr 202417.5617.8017.1817.5017.5037,819
28 Mar 202417.6617.7617.3417.3817.3838,223
27 Mar 202417.5017.9217.3417.6617.6653,408
26 Mar 202417.4617.8217.2817.5417.5434,010
25 Mar 202418.0018.0017.1017.6217.6271,499
22 Mar 202418.3818.4417.7417.8817.8868,907
22 Mar 20242.25 Dividend
21 Mar 202420.6520.7020.2020.2017.95151,836
20 Mar 202420.7020.9520.3020.4018.13103,056
19 Mar 202420.5020.7020.1020.5018.2288,525
18 Mar 202419.2020.7519.0420.5518.26187,732
15 Mar 202418.9019.0018.7418.7816.6940,018
14 Mar 202418.7618.9818.7218.8016.719,878
13 Mar 202419.0619.0618.7018.8216.7220,297
12 Mar 202419.1419.1418.6018.7016.6226,366
11 Mar 202418.9219.2818.7818.8216.7246,435
08 Mar 202418.9218.9418.7018.7016.6210,544
07 Mar 202418.8619.0418.7018.7616.6716,164
06 Mar 202418.9818.9818.7418.7616.675,747
05 Mar 202418.7818.8618.6818.7216.6318,053
04 Mar 202418.8018.8818.5418.6016.5312,799
01 Mar 202418.8218.9418.6218.7016.6212,314
29 Feb 202418.7618.9418.4218.9416.8359,451
28 Feb 202418.6418.8418.4618.7216.6320,097
27 Feb 202418.6019.3818.4018.7216.6333,106
26 Feb 202418.7018.7018.1818.5816.5118,832
23 Feb 202418.3018.4217.6018.3216.2836,231
22 Feb 202418.1418.3818.0418.2616.2317,157
21 Feb 202418.4018.4018.1218.2616.2313,025
20 Feb 202417.9618.3417.8618.1816.1619,435
19 Feb 202418.0818.2418.0018.1016.0813,639
16 Feb 202418.6618.7018.1218.2816.2421,066
15 Feb 202418.9018.9018.5418.6816.6016,543
14 Feb 202418.9419.1418.6018.7016.6212,910
13 Feb 202419.2019.2018.7218.8416.7420,223
12 Feb 202418.9019.3218.8619.0816.9522,728
09 Feb 202418.5618.8218.3418.8216.7215,137
08 Feb 202418.2818.7418.2818.4216.3719,073
07 Feb 202418.1018.6218.1018.4816.4272,704
06 Feb 202417.9618.4017.9618.2416.218,025
05 Feb 202418.0218.0617.7817.9415.9412,306
02 Feb 202417.9818.1017.6218.0016.0013,203
01 Feb 202417.8217.8617.6817.6815.719,987
31 Jan 202417.6417.9617.4217.6815.7116,254
30 Jan 202417.6017.6017.1017.5015.5549,528
29 Jan 202418.6618.6617.0217.2415.3298,075
26 Jan 202418.2418.5418.2418.4416.3914,080
25 Jan 202418.6018.6218.2018.2016.1712,935
24 Jan 202418.5018.6418.4418.5616.4910,263
23 Jan 202418.6618.6618.3218.4016.359,310
22 Jan 202418.6418.6618.3818.6616.588,857
19 Jan 202418.4618.5818.2618.5616.4917,196
18 Jan 202418.4418.5218.2018.2816.2411,641
17 Jan 202418.2018.3618.0418.2616.2322,187
16 Jan 202418.6418.6418.2618.3016.266,824
15 Jan 202418.6218.6218.3618.5416.4711,523
12 Jan 202418.0218.6418.0218.5616.4914,888
11 Jan 202418.2218.4818.0418.0416.0324,756
10 Jan 202418.3218.5818.2018.3616.3115,660
09 Jan 202418.6618.6618.3618.4216.3716,131
08 Jan 202418.2418.7018.1618.6416.5628,820
05 Jan 202418.3618.3818.0218.3016.2612,409
04 Jan 202418.2218.3018.0018.3016.2611,302
03 Jan 202418.2818.2817.9018.0216.0129,020
02 Jan 202418.4418.4418.0018.2816.2421,809
29 Dec 202318.4818.6418.1818.2216.1931,099
28 Dec 202318.2418.4618.1418.4616.4037,418
27 Dec 202317.8818.4017.8818.2416.2124,831
22 Dec 202317.9018.0017.8017.8015.8212,813
21 Dec 202317.5217.8217.4217.7815.8032,268
20 Dec 202317.3417.6017.2417.5815.6213,629
19 Dec 202317.0217.3217.0217.2815.3610,188
18 Dec 202317.2817.3217.0017.0615.1626,080
15 Dec 202317.4817.5017.1617.2215.3013,176
14 Dec 202316.9217.5616.9017.2415.3228,091
13 Dec 202316.5016.9216.5016.7014.8410,291
12 Dec 202317.1217.1216.5016.5014.6610,174
11 Dec 202316.9817.0016.7816.9015.0216,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...