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

Cboe UK EUR

Aedifica NV/SA (AEDB.XC)

56.33

0.00

(0.00%)

At close: January 3 at 10:17:58 AM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	56.33	56.33	56.33	56.33	56.33	-
Mar 6, 2025	56.33	56.33	56.33	56.33	56.33	-
Mar 5, 2025	56.33	56.33	56.33	56.33	56.33	-
Mar 4, 2025	56.33	56.33	56.33	56.33	56.33	-
Mar 3, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 28, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 27, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 26, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 25, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 24, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 21, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 20, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 19, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 18, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 17, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 14, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 13, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 12, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 11, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 10, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 7, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 6, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 5, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 4, 2025	56.33	56.33	56.33	56.33	56.33	-
Feb 3, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 31, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 30, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 29, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 28, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 27, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 24, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 23, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 22, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 21, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 20, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 17, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 16, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 15, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 14, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 13, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 10, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 9, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 8, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 7, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 6, 2025	56.33	56.33	56.33	56.33	56.33	-
Jan 3, 2025	56.33	56.33	56.33	56.33	56.33	19
Jan 2, 2025	57.08	57.08	57.08	57.08	57.08	-
Dec 31, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 30, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 27, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 24, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 23, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 20, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 19, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 18, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 17, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 16, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 13, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 12, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 11, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 10, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 9, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 6, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 5, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 4, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 3, 2024	57.08	57.08	57.08	57.08	57.08	-
Dec 2, 2024	57.08	57.08	57.08	57.08	57.08	-
Nov 29, 2024	57.08	57.08	57.08	57.08	57.08	-
Nov 28, 2024	57.08	57.08	57.08	57.08	57.08	-
Nov 27, 2024	57.08	57.08	57.08	57.08	57.08	-
Nov 26, 2024	57.08	57.08	57.08	57.08	57.08	64
Nov 25, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 22, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 21, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 20, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 19, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 18, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 15, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 14, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 13, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 12, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 11, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 8, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 7, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 6, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 5, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 4, 2024	64.10	64.10	64.10	64.10	64.10	-
Nov 1, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 31, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 30, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 29, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 28, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 25, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 24, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 23, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 22, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 21, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 18, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 17, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 16, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 15, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 14, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 11, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 10, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 9, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 8, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 7, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 4, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 3, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 2, 2024	64.10	64.10	64.10	64.10	64.10	-
Oct 1, 2024	64.10	64.10	64.10	64.10	64.10	-
Sep 30, 2024	64.10	64.10	64.10	64.10	64.10	-
Sep 27, 2024	64.10	64.10	64.10	64.10	64.10	-
Sep 26, 2024	64.15	64.15	64.10	64.10	64.10	20
Sep 25, 2024	63.70	63.70	63.70	63.70	63.70	-
Sep 24, 2024	63.70	63.70	63.70	63.70	63.70	-
Sep 23, 2024	63.70	63.70	63.70	63.70	63.70	-
Sep 20, 2024	63.70	63.70	63.70	63.70	63.70	-
Sep 19, 2024	63.70	63.70	63.70	63.70	63.70	70
Sep 18, 2024	61.10	61.10	61.10	61.10	61.10	-
Sep 17, 2024	61.10	61.10	61.10	61.10	61.10	-
Sep 16, 2024	61.10	61.10	61.10	61.10	61.10	-
Sep 13, 2024	61.10	61.10	61.10	61.10	61.10	-
Sep 12, 2024	61.10	61.10	61.10	61.10	61.10	-
Sep 11, 2024	61.10	61.10	61.10	61.10	61.10	-
Sep 10, 2024	61.10	61.10	61.10	61.10	61.10	-
Sep 9, 2024	61.10	61.10	61.10	61.10	61.10	-
Sep 6, 2024	61.10	61.10	61.10	61.10	61.10	-
Sep 5, 2024	61.10	61.10	61.10	61.10	61.10	-
Sep 4, 2024	61.10	61.10	61.10	61.10	61.10	-
Sep 3, 2024	61.10	61.10	61.10	61.10	61.10	-
Sep 2, 2024	61.10	61.10	61.10	61.10	61.10	184
Aug 30, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 29, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 28, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 27, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 23, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 22, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 21, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 20, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 19, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 16, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 15, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 14, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 13, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 12, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 9, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 8, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 7, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 6, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 5, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 2, 2024	59.42	59.42	59.42	59.42	59.42	-
Aug 1, 2024	59.42	59.42	59.42	59.42	59.42	-
Jul 31, 2024	59.42	59.42	59.42	59.42	59.42	-
Jul 30, 2024	59.42	59.42	59.42	59.42	59.42	-
Jul 29, 2024	59.42	59.42	59.42	59.42	59.42	-
Jul 26, 2024	59.42	59.42	59.42	59.42	59.42	-
Jul 25, 2024	59.42	59.42	59.42	59.42	59.42	93
Jul 24, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 23, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 22, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 19, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 18, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 17, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 16, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 15, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 12, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 11, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 10, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 9, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 8, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 5, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 4, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 3, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 2, 2024	59.92	59.92	59.92	59.92	59.92	-
Jul 1, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 28, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 27, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 26, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 25, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 24, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 21, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 20, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 19, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 18, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 17, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 14, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 13, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 12, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 11, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 10, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 7, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 6, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 5, 2024	59.92	59.92	59.92	59.92	59.92	-
Jun 4, 2024	59.92	59.92	59.92	59.92	59.92	136
Jun 3, 2024	58.30	58.30	58.30	58.30	58.30	-
May 31, 2024	58.30	58.30	58.30	58.30	58.30	-
May 30, 2024	58.30	58.30	58.30	58.30	58.30	-
May 29, 2024	58.30	58.30	58.30	58.30	58.30	-
May 28, 2024	58.30	58.30	58.30	58.30	58.30	-
May 24, 2024	58.30	58.30	58.30	58.30	58.30	-
May 23, 2024	58.30	58.30	58.30	58.30	58.30	-
May 22, 2024	58.30	58.30	58.30	58.30	58.30	-
May 21, 2024	58.30	58.30	58.30	58.30	58.30	-
May 20, 2024	58.30	58.30	58.30	58.30	58.30	-
May 17, 2024	58.30	58.30	58.30	58.30	58.30	-
May 16, 2024	1.88 Dividend
May 16, 2024	58.30	58.30	58.30	58.30	58.30	-
May 15, 2024	58.30	58.30	58.30	58.30	56.42	-
May 14, 2024	58.30	58.30	58.30	58.30	56.42	-
May 13, 2024	58.30	58.30	58.30	58.30	56.42	-
May 10, 2024	58.30	58.30	58.30	58.30	56.42	-
May 9, 2024	58.30	58.30	58.30	58.30	56.42	-
May 8, 2024	58.30	58.30	58.30	58.30	56.42	-
May 7, 2024	58.30	58.30	58.30	58.30	56.42	-
May 3, 2024	58.30	58.30	58.30	58.30	56.42	-
May 2, 2024	58.30	58.30	58.30	58.30	56.42	-
May 1, 2024	58.30	58.30	58.30	58.30	56.42	-
Apr 30, 2024	58.30	58.30	58.30	58.30	56.42	-
Apr 29, 2024	58.30	58.30	58.30	58.30	56.42	-
Apr 26, 2024	58.30	58.30	58.30	58.30	56.42	-
Apr 25, 2024	58.30	58.30	58.30	58.30	56.42	-
Apr 24, 2024	58.30	58.30	58.30	58.30	56.42	-
Apr 23, 2024	58.30	58.30	58.30	58.30	56.42	-
Apr 22, 2024	58.30	58.30	58.30	58.30	56.42	-
Apr 19, 2024	58.30	58.30	58.30	58.30	56.42	-
Apr 18, 2024	58.30	58.30	58.30	58.30	56.42	-
Apr 17, 2024	58.30	58.30	58.30	58.30	56.42	-
Apr 16, 2024	58.30	58.30	58.30	58.30	56.42	-
Apr 15, 2024	58.30	58.30	58.30	58.30	56.42	7
Apr 12, 2024	58.33	58.33	58.33	58.33	56.44	-
Apr 11, 2024	58.28	58.33	58.28	58.33	56.44	35
Apr 10, 2024	56.70	56.70	56.70	56.70	54.87	-
Apr 9, 2024	56.70	56.70	56.70	56.70	54.87	-
Apr 8, 2024	56.70	56.70	56.70	56.70	54.87	-
Apr 5, 2024	56.70	56.70	56.70	56.70	54.87	-
Apr 4, 2024	56.70	56.70	56.70	56.70	54.87	-
Apr 3, 2024	56.70	56.70	56.70	56.70	54.87	-
Apr 2, 2024	56.90	56.90	56.67	56.70	54.87	118
Mar 28, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 27, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 26, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 25, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 22, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 21, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 20, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 19, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 18, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 15, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 14, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 13, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 12, 2024	53.08	53.08	53.08	53.08	51.36	-
Mar 11, 2024	53.08	53.08	53.08	53.08	51.36	-