Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Brussels - Delayed Quote EUR

Aedifica NV/SA (AED.BR)

Compare

60.40

+1.10

+(1.85%)

As of 2:05:38 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	60.15	60.85	59.55	60.40	60.40	50,800
Mar 7, 2025	57.80	59.80	57.55	59.30	59.30	92,157
Mar 6, 2025	59.50	59.60	57.25	57.90	57.90	96,213
Mar 5, 2025	61.00	61.40	59.30	59.40	59.40	116,205
Mar 4, 2025	61.60	61.85	61.15	61.60	61.60	49,822
Mar 3, 2025	61.35	61.85	60.60	61.20	61.20	62,094
Feb 28, 2025	62.20	62.40	61.55	62.05	62.05	91,980
Feb 27, 2025	62.40	62.75	62.10	62.65	62.65	44,776
Feb 26, 2025	61.40	62.55	61.40	62.45	62.45	56,850
Feb 25, 2025	61.75	62.10	61.55	61.70	61.70	38,752
Feb 24, 2025	61.40	62.15	61.40	61.80	61.80	42,082
Feb 21, 2025	60.80	61.60	60.65	61.30	61.30	66,647
Feb 20, 2025	60.80	61.50	60.35	61.00	61.00	60,932
Feb 19, 2025	59.95	61.10	59.20	59.75	59.75	68,884
Feb 18, 2025	59.75	60.00	59.25	60.00	60.00	57,166
Feb 17, 2025	59.70	60.00	59.20	59.80	59.80	63,708
Feb 14, 2025	59.75	59.95	59.25	59.70	59.70	46,252
Feb 13, 2025	59.45	60.05	59.20	59.75	59.75	41,958
Feb 12, 2025	59.50	60.20	58.85	59.45	59.45	62,662
Feb 11, 2025	59.70	59.85	58.95	59.20	59.20	44,860
Feb 10, 2025	59.45	60.30	59.45	59.85	59.85	48,860
Feb 7, 2025	59.60	60.00	59.00	59.10	59.10	44,182
Feb 6, 2025	59.35	60.20	59.05	59.60	59.60	39,767
Feb 5, 2025	58.25	59.45	58.25	59.40	59.40	60,557
Feb 4, 2025	57.60	58.40	57.45	58.30	58.30	53,130
Feb 3, 2025	57.50	58.25	57.25	58.25	58.25	52,395
Jan 31, 2025	57.65	58.25	57.30	58.25	58.25	43,875
Jan 30, 2025	57.30	58.05	56.75	57.85	57.85	60,345
Jan 29, 2025	58.30	58.35	57.10	57.10	57.10	58,339
Jan 28, 2025	57.40	58.75	57.10	58.35	58.35	69,433
Jan 27, 2025	56.30	57.75	56.00	57.45	57.45	63,795
Jan 24, 2025	56.85	57.30	56.35	56.45	56.45	54,143
Jan 23, 2025	56.70	57.00	56.35	56.85	56.85	54,908
Jan 22, 2025	57.50	57.75	56.70	56.70	56.70	48,213
Jan 21, 2025	56.95	57.50	56.75	57.50	57.50	33,765
Jan 20, 2025	57.10	57.35	56.70	57.00	57.00	52,799
Jan 17, 2025	57.05	57.60	56.85	57.20	57.20	48,755
Jan 16, 2025	57.30	57.45	56.10	56.90	56.90	50,687
Jan 15, 2025	55.95	57.25	55.95	57.10	57.10	73,322
Jan 14, 2025	55.65	55.75	54.80	55.35	55.35	59,864
Jan 13, 2025	55.00	55.50	54.70	54.95	54.95	53,334
Jan 10, 2025	55.70	56.20	55.05	55.15	55.15	58,823
Jan 9, 2025	54.90	55.80	54.70	55.60	55.60	60,040
Jan 8, 2025	56.00	56.00	54.40	55.20	55.20	103,179
Jan 7, 2025	58.00	58.10	55.95	56.05	56.05	59,229
Jan 6, 2025	56.55	56.55	55.40	55.65	55.65	47,052
Jan 3, 2025	56.30	56.50	55.60	56.00	56.00	55,762
Jan 2, 2025	56.85	57.00	56.15	56.20	56.20	46,126
Dec 31, 2024	55.40	56.45	55.40	56.20	56.20	31,331
Dec 30, 2024	55.95	56.10	55.60	55.85	55.85	43,639
Dec 27, 2024	56.25	56.40	55.65	56.10	56.10	33,724
Dec 24, 2024	55.50	56.25	55.50	56.25	56.25	10,213
Dec 23, 2024	55.35	55.75	55.30	55.50	55.50	52,357
Dec 20, 2024	54.00	55.55	54.00	55.25	55.25	122,393
Dec 19, 2024	54.65	54.85	54.00	54.20	54.20	82,766
Dec 18, 2024	54.95	55.60	54.95	55.15	55.15	44,085
Dec 17, 2024	55.10	55.50	54.65	55.00	55.00	116,164
Dec 16, 2024	56.35	56.35	55.20	55.35	55.35	92,767
Dec 13, 2024	56.55	56.75	55.90	56.05	56.05	50,322
Dec 12, 2024	55.90	56.75	55.70	56.60	56.60	120,488
Dec 11, 2024	56.65	56.75	55.70	55.90	55.90	52,917
Dec 10, 2024	56.10	56.80	55.85	56.80	56.80	85,870
Dec 9, 2024	57.15	57.25	56.10	56.40	56.40	46,414
Dec 6, 2024	56.70	57.30	56.70	56.90	56.90	32,031
Dec 5, 2024	58.00	58.20	56.65	56.65	56.65	68,598
Dec 4, 2024	56.90	58.15	56.85	57.95	57.95	57,851
Dec 3, 2024	56.15	56.90	56.10	56.85	56.85	57,631
Dec 2, 2024	57.30	57.75	56.45	56.45	56.45	78,728
Nov 29, 2024	58.00	58.35	57.85	58.05	58.05	62,109
Nov 28, 2024	58.10	58.30	58.00	58.10	58.10	33,282
Nov 27, 2024	57.10	58.15	56.85	58.10	58.10	46,200
Nov 26, 2024	57.50	57.60	56.80	57.05	57.05	43,058
Nov 25, 2024	58.00	58.55	57.50	58.05	58.05	92,326
Nov 22, 2024	55.70	57.60	55.70	57.30	57.30	56,319
Nov 21, 2024	55.90	56.40	55.75	56.00	56.00	55,840
Nov 20, 2024	57.05	57.45	56.30	56.70	56.70	34,943
Nov 19, 2024	57.25	57.75	56.60	56.95	56.95	33,762
Nov 18, 2024	57.60	57.75	56.90	57.00	57.00	52,763
Nov 15, 2024	57.80	58.20	57.65	57.90	57.90	43,053
Nov 14, 2024	57.40	58.10	57.00	58.05	58.05	44,762
Nov 13, 2024	57.95	58.15	56.85	57.05	57.05	40,617
Nov 12, 2024	58.70	58.70	57.90	58.10	58.10	67,563
Nov 11, 2024	59.00	59.25	58.60	58.95	58.95	41,415
Nov 8, 2024	57.85	58.95	57.85	58.75	58.75	42,427
Nov 7, 2024	57.10	58.20	57.10	57.90	57.90	70,417
Nov 6, 2024	58.00	58.60	56.70	57.10	57.10	86,180
Nov 5, 2024	58.10	58.60	58.00	58.10	58.10	55,168
Nov 4, 2024	58.80	59.20	58.15	58.15	58.15	53,806
Nov 1, 2024	58.95	59.60	58.85	59.10	59.10	45,348
Oct 31, 2024	59.55	59.80	58.70	59.05	59.05	78,298
Oct 30, 2024	61.60	62.05	60.00	60.00	60.00	90,170
Oct 29, 2024	60.70	60.85	59.35	59.75	59.75	66,603
Oct 28, 2024	60.45	60.75	60.20	60.60	60.60	33,112
Oct 25, 2024	60.60	60.75	60.20	60.55	60.55	45,032
Oct 24, 2024	61.00	61.10	60.50	60.70	60.70	37,679
Oct 23, 2024	60.80	61.25	60.65	60.75	60.75	41,209
Oct 22, 2024	61.00	61.60	60.40	60.95	60.95	62,766
Oct 21, 2024	62.85	63.15	61.75	61.85	61.85	62,558
Oct 18, 2024	63.25	63.25	62.30	63.00	63.00	68,135
Oct 17, 2024	63.80	63.85	63.00	63.40	63.40	50,040
Oct 16, 2024	63.50	64.35	63.20	64.10	64.10	37,157
Oct 15, 2024	62.70	63.65	62.40	63.35	63.35	65,205
Oct 14, 2024	62.55	62.75	62.25	62.60	62.60	32,891
Oct 11, 2024	61.20	62.75	61.20	62.50	62.50	56,778
Oct 10, 2024	61.80	62.00	61.25	61.45	61.45	37,615
Oct 9, 2024	61.40	62.65	61.40	62.00	62.00	36,631
Oct 8, 2024	62.05	62.40	61.40	61.40	61.40	99,940
Oct 7, 2024	63.15	63.20	61.60	62.05	62.05	56,020
Oct 4, 2024	62.35	63.20	62.15	62.55	62.55	64,468
Oct 3, 2024	62.75	63.10	62.05	62.25	62.25	61,649
Oct 2, 2024	64.15	64.25	62.25	62.85	62.85	80,873
Oct 1, 2024	63.15	64.00	62.85	63.70	63.70	81,385
Sep 30, 2024	64.45	64.45	62.90	62.90	62.90	138,014
Sep 27, 2024	64.30	64.50	63.75	64.45	64.45	52,497
Sep 26, 2024	64.45	64.50	63.85	64.00	64.00	76,043
Sep 25, 2024	63.25	64.10	63.25	64.10	64.10	40,778
Sep 24, 2024	64.00	64.25	63.05	63.25	63.25	56,386
Sep 23, 2024	63.05	64.05	63.05	63.75	63.75	74,325
Sep 20, 2024	63.50	64.10	63.00	63.10	63.10	192,432
Sep 19, 2024	64.00	64.40	63.10	63.30	63.30	65,938
Sep 18, 2024	63.20	63.55	62.90	63.40	63.40	41,513
Sep 17, 2024	64.30	64.30	63.45	63.45	63.45	87,332
Sep 16, 2024	65.05	65.35	64.05	64.30	64.30	45,374
Sep 13, 2024	64.20	65.55	64.05	64.80	64.80	79,561
Sep 12, 2024	65.50	65.50	64.65	64.85	64.85	50,212
Sep 11, 2024	65.40	65.75	64.60	65.00	65.00	107,795
Sep 10, 2024	63.40	65.35	63.20	64.95	64.95	99,062
Sep 9, 2024	63.60	64.00	62.80	63.45	63.45	51,920
Sep 6, 2024	62.50	63.90	62.20	63.50	63.50	77,251
Sep 5, 2024	61.15	63.00	60.90	62.40	62.40	70,160
Sep 4, 2024	60.15	61.40	59.95	60.95	60.95	85,275
Sep 3, 2024	61.05	61.10	59.85	60.50	60.50	54,015
Sep 2, 2024	61.00	61.45	60.25	61.15	61.15	54,715
Aug 30, 2024	60.65	61.75	60.60	61.00	61.00	118,266
Aug 29, 2024	62.05	62.35	60.35	60.60	60.60	63,201
Aug 28, 2024	61.80	62.05	61.50	62.05	62.05	61,622
Aug 27, 2024	62.75	62.75	61.60	61.80	61.80	35,057
Aug 26, 2024	62.05	62.75	61.55	62.70	62.70	39,742
Aug 23, 2024	61.30	62.15	61.25	61.85	61.85	34,237
Aug 22, 2024	61.10	61.75	61.10	61.35	61.35	30,410
Aug 21, 2024	60.95	61.65	60.75	61.10	61.10	36,606
Aug 20, 2024	61.10	61.75	60.65	61.10	61.10	52,489
Aug 19, 2024	60.60	61.75	60.60	61.10	61.10	57,579
Aug 16, 2024	61.70	61.80	61.35	61.65	61.65	36,925
Aug 15, 2024	61.75	61.80	61.10	61.65	61.65	46,857
Aug 14, 2024	61.35	61.75	61.15	61.60	61.60	46,663
Aug 13, 2024	61.40	61.75	61.10	61.20	61.20	56,141
Aug 12, 2024	60.80	61.45	60.55	61.05	61.05	51,219
Aug 9, 2024	59.50	61.20	59.50	60.65	60.65	45,786
Aug 8, 2024	59.95	60.00	58.90	59.45	59.45	54,827
Aug 7, 2024	59.00	60.15	58.90	60.15	60.15	46,359
Aug 6, 2024	58.90	59.30	57.65	58.75	58.75	74,198
Aug 5, 2024	60.05	60.45	57.40	59.00	59.00	96,909
Aug 2, 2024	59.25	60.60	58.60	60.60	60.60	80,615
Aug 1, 2024	58.55	61.00	58.55	59.50	59.50	39,944
Jul 31, 2024	62.20	62.80	58.80	58.80	58.80	84,673
Jul 30, 2024	60.30	60.60	60.00	60.35	60.35	27,966
Jul 29, 2024	60.20	61.00	59.75	60.10	60.10	32,998
Jul 26, 2024	59.65	60.05	59.10	59.55	59.55	23,406
Jul 25, 2024	59.00	60.00	58.70	59.65	59.65	44,563
Jul 24, 2024	59.30	60.15	59.10	59.75	59.75	45,426
Jul 23, 2024	61.00	61.00	59.70	59.75	59.75	29,241
Jul 22, 2024	60.95	61.70	60.60	60.80	60.80	56,087
Jul 19, 2024	62.00	62.20	60.05	60.75	60.75	89,412
Jul 18, 2024	59.95	60.65	59.65	60.60	60.60	45,516
Jul 17, 2024	59.40	60.10	59.15	59.75	59.75	25,237
Jul 16, 2024	59.60	60.05	59.10	59.30	59.30	24,332
Jul 15, 2024	59.15	60.40	58.80	59.80	59.80	63,631
Jul 12, 2024	59.70	59.70	59.00	59.30	59.30	37,063
Jul 11, 2024	58.70	60.05	58.20	59.50	59.50	40,619
Jul 10, 2024	58.00	59.15	57.85	58.45	58.45	40,559
Jul 9, 2024	57.55	58.30	57.35	57.85	57.85	50,710
Jul 8, 2024	58.00	58.65	57.40	57.55	57.55	63,370
Jul 5, 2024	57.90	59.05	57.90	58.45	58.45	57,778
Jul 4, 2024	57.90	58.50	57.50	57.80	57.80	24,392
Jul 3, 2024	57.05	58.50	56.90	57.85	57.85	45,515
Jul 2, 2024	56.65	57.30	56.30	56.65	56.65	62,938
Jul 1, 2024	57.90	58.30	56.65	56.75	56.75	39,605
Jun 28, 2024	56.80	57.00	56.20	56.65	56.65	49,146
Jun 27, 2024	56.40	56.80	56.10	56.80	56.80	34,877
Jun 26, 2024	57.20	57.45	56.10	56.30	56.30	32,568
Jun 25, 2024	58.15	58.45	56.75	57.00	57.00	41,703
Jun 24, 2024	57.30	58.15	57.10	58.15	58.15	61,852
Jun 21, 2024	57.35	58.10	57.10	57.20	57.20	143,389
Jun 20, 2024	56.05	57.05	56.05	56.95	56.95	65,539
Jun 19, 2024	56.85	57.35	55.85	56.00	56.00	69,148
Jun 18, 2024	57.20	57.50	56.40	57.25	57.25	85,457
Jun 17, 2024	56.40	57.50	56.10	56.85	56.85	51,628
Jun 14, 2024	57.25	57.25	56.10	56.30	56.30	56,816
Jun 13, 2024	57.40	58.00	57.15	57.30	57.30	63,911
Jun 12, 2024	56.15	58.30	56.10	58.05	58.05	67,988
Jun 11, 2024	58.05	58.30	56.45	56.45	56.45	97,836
Jun 10, 2024	57.65	58.20	57.35	58.00	58.00	38,892
Jun 7, 2024	59.80	59.85	57.70	58.00	58.00	87,508
Jun 6, 2024	60.50	60.65	59.40	59.80	59.80	54,969
Jun 5, 2024	60.30	60.50	59.80	60.25	60.25	34,265
Jun 4, 2024	60.25	60.60	59.80	60.10	60.10	44,485
Jun 3, 2024	59.85	60.40	59.25	60.40	60.40	46,211
May 31, 2024	59.80	60.00	59.20	59.75	59.75	99,906
May 30, 2024	58.70	59.75	58.60	59.75	59.75	35,491
May 29, 2024	59.70	59.85	58.25	58.80	58.80	62,915
May 28, 2024	59.70	60.80	59.65	59.85	59.85	68,638
May 27, 2024	59.75	59.85	59.05	59.50	59.50	31,093
May 24, 2024	58.80	59.65	58.60	59.20	59.20	56,632
May 23, 2024	60.55	60.55	59.00	59.00	59.00	74,939
May 22, 2024	59.80	61.00	59.00	60.70	60.70	70,519
May 21, 2024	60.10	60.15	59.15	59.80	59.80	102,079
May 20, 2024	61.00	61.25	60.15	60.30	60.30	26,088
May 17, 2024	61.85	62.10	60.80	60.90	60.90	49,360
May 16, 2024	1.88 Dividend
May 16, 2024	62.55	62.85	61.60	62.00	62.00	69,487
May 15, 2024	61.45	64.00	61.45	63.80	61.92	90,549
May 14, 2024	62.35	62.55	61.45	61.45	59.64	112,708
May 13, 2024	62.90	63.10	62.30	62.55	60.70	54,457
May 10, 2024	63.60	63.95	62.70	62.85	60.99	34,678
May 9, 2024	63.50	63.85	62.95	63.40	61.53	44,880
May 8, 2024	63.60	63.80	62.20	63.45	61.58	74,162
May 7, 2024	62.90	63.75	62.80	63.55	61.67	83,221
May 6, 2024	62.85	63.40	62.50	62.80	60.95	59,933
May 3, 2024	62.30	63.65	61.70	62.70	60.85	123,490
May 2, 2024	60.25	62.55	60.05	62.15	60.31	71,310
Apr 30, 2024	61.60	62.10	60.15	60.15	58.37	88,651
Apr 29, 2024	60.30	61.85	60.15	61.50	59.68	54,168
Apr 26, 2024	59.20	60.50	59.20	60.20	58.42	54,790
Apr 25, 2024	59.55	60.25	58.85	59.20	57.45	46,724
Apr 24, 2024	60.75	61.05	59.55	59.90	58.13	84,288
Apr 23, 2024	60.50	60.80	60.15	60.60	58.81	46,847
Apr 22, 2024	59.45	60.70	59.35	60.20	58.42	92,638
Apr 19, 2024	58.65	58.80	58.00	58.50	56.77	94,660
Apr 18, 2024	57.50	57.90	57.35	57.75	56.04	61,961
Apr 17, 2024	57.70	57.95	57.10	57.35	55.66	43,608
Apr 16, 2024	57.55	57.95	56.95	57.75	56.04	80,354
Apr 15, 2024	58.45	58.80	58.00	58.15	56.43	43,501
Apr 12, 2024	58.90	59.30	58.30	58.30	56.58	45,967
Apr 11, 2024	57.55	59.00	57.35	58.35	56.63	58,032
Apr 10, 2024	59.55	60.25	57.85	57.90	56.19	98,838
Apr 9, 2024	58.55	59.70	58.35	59.40	57.65	62,730
Apr 8, 2024	58.05	58.80	57.10	58.65	56.92	89,851
Apr 5, 2024	57.30	58.05	57.15	57.95	56.24	104,679
Apr 4, 2024	56.40	58.25	56.30	57.95	56.24	91,668
Apr 3, 2024	56.70	57.00	56.10	56.45	54.78	66,369
Apr 2, 2024	57.00	57.35	56.45	56.60	54.93	91,813
Mar 28, 2024	56.35	57.25	55.95	56.95	55.27	77,300
Mar 27, 2024	55.30	56.30	55.10	56.20	54.54	56,207
Mar 26, 2024	55.25	55.60	54.75	55.45	53.81	73,461
Mar 25, 2024	54.85	55.30	54.40	55.20	53.57	94,202
Mar 22, 2024	53.90	54.75	53.85	54.75	53.13	67,227
Mar 21, 2024	53.20	54.30	53.20	53.55	51.97	77,838
Mar 20, 2024	52.25	52.50	51.95	52.50	50.95	80,296
Mar 19, 2024	52.35	52.55	51.85	52.50	50.95	44,929
Mar 18, 2024	52.30	52.90	52.30	52.50	50.95	45,351
Mar 15, 2024	52.10	53.30	52.00	52.00	50.46	298,367
Mar 14, 2024	53.25	53.65	52.45	52.80	51.24	98,761
Mar 13, 2024	53.15	53.35	52.60	53.10	51.53	96,875
Mar 12, 2024	53.80	53.80	52.90	53.10	51.53	81,353
Mar 11, 2024	53.10	53.95	53.10	53.65	52.07	91,987

COFB.BR Cofinimmo SA

60.10

+1.61%

CPINV.BR Care Property Invest NV

11.46

+1.42%

COF.BE Cofinimmo SA/NV

59.30

+1.89%

COF.SG Cofinimmo SA/NV

59.10

+0.51%

THRL.L Target Healthcare REIT Ord

86.67

+1.60%

GMRE Global Medical REIT Inc.

8.94

+1.59%

AGR.L Assura Plc

46.54

+14.24%

PHP.L Primary Health Properties Plc

93.45

+3.26%

CHCT Community Healthcare Trust Incorporated

18.49

-0.75%

NHI National Health Investors, Inc.

72.92

+1.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aedifica NV/SA (AED.BR)

Related Tickers