Frankfurt - Delayed Quote EUR

Aedifica NV/SA (AOO.F)

61.45

+0.45

+(0.74%)

As of 9:07:43 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	61.75	61.75	61.45	61.45	61.45	100
Apr 10, 2025	61.00	61.00	61.00	61.00	61.00	-
Apr 9, 2025	58.65	58.95	58.65	58.95	58.95	-
Apr 8, 2025	60.30	60.70	60.30	60.70	60.70	-
Apr 7, 2025	59.00	59.45	59.00	59.45	59.45	-
Apr 4, 2025	62.50	62.50	62.45	62.45	62.45	-
Apr 3, 2025	59.15	59.15	59.15	59.15	59.15	-
Apr 2, 2025	62.00	62.00	60.50	60.50	60.50	100
Apr 1, 2025	62.50	62.50	62.50	62.50	62.50	-
Mar 31, 2025	62.05	62.05	62.05	62.05	62.05	-
Mar 28, 2025	61.15	62.60	61.15	62.60	62.60	-
Mar 27, 2025	61.25	61.75	61.25	61.75	61.75	-
Mar 26, 2025	61.65	61.65	61.65	61.65	61.65	-
Mar 25, 2025	61.85	61.85	61.70	61.70	61.70	-
Mar 24, 2025	62.70	62.70	61.90	61.90	61.90	-
Mar 21, 2025	61.85	61.85	61.80	61.80	61.80	-
Mar 20, 2025	61.75	62.05	61.75	62.05	62.05	-
Mar 19, 2025	61.90	62.10	61.90	62.10	62.10	-
Mar 18, 2025	62.40	62.40	62.40	62.40	62.40	-
Mar 17, 2025	61.65	61.65	61.45	61.45	61.45	-
Mar 14, 2025	61.40	61.40	61.40	61.40	61.40	-
Mar 13, 2025	61.75	61.75	61.75	61.75	61.75	-
Mar 12, 2025	60.15	60.15	60.15	60.15	60.15	-
Mar 11, 2025	60.60	60.60	60.60	60.60	60.60	-
Mar 10, 2025	59.60	59.60	59.60	59.60	59.60	-
Mar 7, 2025	57.50	59.50	57.50	59.50	59.50	-
Mar 6, 2025	60.00	60.00	58.40	58.40	58.40	-
Mar 5, 2025	62.65	62.65	62.65	62.65	62.65	-
Mar 4, 2025	60.60	61.60	60.60	61.60	61.60	-
Mar 3, 2025	62.10	62.10	61.00	61.00	61.00	-
Feb 28, 2025	61.90	61.90	61.90	61.90	61.90	-
Feb 27, 2025	61.95	61.95	61.95	61.95	61.95	-
Feb 26, 2025	61.65	61.65	61.65	61.65	61.65	-
Feb 25, 2025	61.45	61.45	61.45	61.45	61.45	-
Feb 24, 2025	61.55	61.55	61.55	61.55	61.55	-
Feb 21, 2025	60.95	60.95	60.95	60.95	60.95	-
Feb 20, 2025	59.75	60.60	59.75	60.60	60.60	-
Feb 19, 2025	59.80	60.40	59.80	60.40	60.40	-
Feb 18, 2025	59.75	59.75	59.65	59.65	59.65	-
Feb 17, 2025	60.05	60.05	59.40	59.40	59.40	165
Feb 14, 2025	59.55	59.55	59.40	59.40	59.40	-
Feb 13, 2025	60.05	60.05	60.05	60.05	60.05	-
Feb 12, 2025	59.25	59.25	59.25	59.25	59.25	-
Feb 11, 2025	59.75	59.75	58.80	58.80	58.80	-
Feb 10, 2025	59.05	59.80	59.05	59.80	59.80	-
Feb 7, 2025	59.45	59.45	59.10	59.10	59.10	-
Feb 6, 2025	59.60	59.60	59.00	59.00	59.00	-
Feb 5, 2025	57.80	58.05	57.80	58.05	58.05	-
Feb 4, 2025	58.05	58.20	58.05	58.20	58.20	-
Feb 3, 2025	56.55	57.85	56.55	57.85	57.85	-
Jan 31, 2025	57.85	57.85	57.85	57.85	57.85	-
Jan 30, 2025	57.25	57.25	57.25	57.25	57.25	-
Jan 29, 2025	58.75	58.75	57.00	57.00	57.00	-
Jan 28, 2025	57.35	58.25	57.35	58.25	58.25	-
Jan 27, 2025	55.65	57.35	55.65	57.35	57.35	-
Jan 24, 2025	56.50	56.50	56.20	56.20	56.20	-
Jan 23, 2025	56.50	56.50	56.50	56.50	56.50	-
Jan 22, 2025	57.50	57.50	57.30	57.30	57.30	-
Jan 21, 2025	56.70	56.85	56.70	56.85	56.85	-
Jan 20, 2025	56.70	57.05	56.70	57.05	57.05	-
Jan 17, 2025	56.90	56.95	56.90	56.95	56.95	-
Jan 16, 2025	57.25	57.25	56.60	56.60	56.60	-
Jan 15, 2025	55.35	55.35	55.35	55.35	55.35	-
Jan 14, 2025	55.25	55.45	55.25	55.45	55.45	-
Jan 13, 2025	55.00	55.00	54.95	54.95	54.95	18
Jan 10, 2025	55.90	55.90	55.90	55.90	55.90	-
Jan 9, 2025	54.95	55.40	54.95	55.40	55.40	-
Jan 8, 2025	55.90	55.90	54.65	54.65	54.65	-
Jan 7, 2025	56.75	56.75	55.85	55.85	55.85	-
Jan 6, 2025	56.15	56.15	55.55	55.55	55.55	-
Jan 3, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 2, 2025	56.15	56.20	56.15	56.20	56.20	-
Dec 30, 2024	55.75	55.80	55.75	55.80	55.80	-
Dec 27, 2024	55.40	55.90	55.40	55.90	55.90	-
Dec 23, 2024	55.05	55.05	55.05	55.05	55.05	-
Dec 20, 2024	53.75	53.75	53.75	53.75	53.75	-
Dec 19, 2024	54.30	54.30	54.25	54.25	54.25	-
Dec 18, 2024	54.95	54.95	54.95	54.95	54.95	-
Dec 17, 2024	55.10	55.10	54.65	54.65	54.65	-
Dec 16, 2024	55.80	55.80	55.20	55.30	55.30	-
Dec 13, 2024	56.40	56.40	55.90	55.95	55.95	-
Dec 12, 2024	55.90	56.45	55.65	56.45	56.45	-
Dec 11, 2024	56.70	56.70	55.70	55.90	55.90	-
Dec 10, 2024	56.10	56.65	55.85	56.65	56.65	-
Dec 9, 2024	56.70	56.80	56.05	56.35	56.35	-
Dec 6, 2024	56.40	56.85	56.40	56.70	56.70	-
Dec 5, 2024	57.70	57.90	56.50	56.50	56.50	-
Dec 4, 2024	56.70	57.90	56.70	57.70	57.70	-
Dec 3, 2024	56.40	56.70	56.10	56.70	56.70	-
Dec 2, 2024	57.20	57.50	56.40	56.40	56.40	-
Nov 29, 2024	57.55	57.95	57.55	57.95	57.95	-
Nov 28, 2024	58.05	58.05	57.80	57.80	57.80	-
Nov 27, 2024	56.60	56.60	56.60	56.60	56.60	-
Nov 26, 2024	57.25	57.25	56.90	56.90	56.90	-
Nov 25, 2024	57.25	57.95	57.25	57.95	57.95	-
Nov 22, 2024	55.85	55.85	55.85	55.85	55.85	-
Nov 21, 2024	56.60	56.60	56.60	56.60	56.60	-
Nov 20, 2024	56.90	56.90	56.60	56.60	56.60	-
Nov 19, 2024	57.25	57.25	57.25	57.25	57.25	-
Nov 18, 2024	57.85	57.85	56.95	56.95	56.95	-
Nov 15, 2024	57.30	57.65	57.30	57.65	57.65	-
Nov 14, 2024	56.60	57.00	56.60	57.00	57.00	-
Nov 13, 2024	57.50	57.65	57.50	57.65	57.65	-
Nov 12, 2024	57.95	57.95	57.95	57.95	57.95	-
Nov 11, 2024	59.30	59.30	58.90	58.90	58.90	42
Nov 8, 2024	57.60	58.55	57.60	58.55	58.55	-
Nov 7, 2024	56.90	57.25	56.90	57.25	57.25	-
Nov 6, 2024	58.25	58.25	58.25	58.25	58.25	-
Nov 5, 2024	57.75	57.95	57.75	57.95	57.95	-
Nov 4, 2024	58.80	58.80	57.75	57.75	57.75	-
Nov 1, 2024	58.70	59.25	58.70	58.90	58.90	-
Oct 31, 2024	59.25	59.45	59.25	59.45	59.45	-
Oct 30, 2024	60.20	61.70	59.65	59.65	59.65	-
Oct 29, 2024	60.50	60.50	59.20	59.20	59.20	-
Oct 28, 2024	60.45	60.45	60.10	60.30	60.30	-
Oct 25, 2024	60.25	60.30	60.25	60.30	60.30	-
Oct 24, 2024	60.60	60.65	60.20	60.20	60.20	-
Oct 23, 2024	60.55	60.70	60.20	60.20	60.20	-
Oct 22, 2024	61.55	61.55	60.30	60.65	60.65	-
Oct 21, 2024	62.50	62.75	61.60	61.60	61.60	-
Oct 18, 2024	62.95	62.95	62.30	62.65	62.65	-
Oct 17, 2024	63.80	63.80	63.00	63.05	63.05	-
Oct 16, 2024	61.75	64.00	61.75	63.75	63.75	-
Oct 15, 2024	62.40	63.35	62.30	62.30	62.30	-
Oct 14, 2024	62.15	62.40	62.15	62.35	62.35	-
Oct 11, 2024	61.15	62.40	61.15	62.10	62.10	-
Oct 10, 2024	61.55	61.80	61.15	61.20	61.20	-
Oct 9, 2024	61.10	62.15	61.10	61.65	61.65	-
Oct 8, 2024	61.05	61.95	61.05	61.10	61.10	-
Oct 7, 2024	62.35	62.35	61.65	61.65	61.65	-
Oct 4, 2024	62.40	62.40	62.25	62.30	62.30	-
Oct 3, 2024	62.90	62.90	61.85	61.85	61.85	165
Oct 2, 2024	63.55	63.60	62.15	62.50	62.50	-
Oct 1, 2024	62.65	63.70	62.65	63.55	63.55	-
Sep 30, 2024	64.00	64.00	62.60	62.60	62.60	-
Sep 27, 2024	63.80	64.10	63.70	63.90	63.90	-
Sep 26, 2024	64.45	64.45	63.75	63.75	63.75	154
Sep 25, 2024	62.55	63.70	62.55	63.70	63.70	-
Sep 24, 2024	63.75	63.75	62.80	62.80	62.80	-
Sep 23, 2024	62.90	63.45	62.90	63.45	63.45	-
Sep 20, 2024	62.60	63.50	62.60	62.75	62.75	-
Sep 19, 2024	63.60	63.60	63.05	63.05	63.05	-
Sep 18, 2024	63.10	63.30	62.55	63.30	63.30	-
Sep 17, 2024	64.25	64.25	62.90	62.90	62.90	-
Sep 16, 2024	64.40	64.90	63.85	64.10	64.10	-
Sep 13, 2024	64.25	64.95	63.85	64.35	64.35	-
Sep 12, 2024	65.60	65.60	64.35	64.35	64.35	-
Sep 11, 2024	64.60	65.15	64.55	65.05	65.05	-
Sep 10, 2024	62.95	65.05	62.90	64.60	64.60	-
Sep 9, 2024	63.35	63.65	63.00	63.05	63.05	-
Sep 6, 2024	62.05	63.55	62.05	63.10	63.10	-
Sep 5, 2024	60.45	62.45	60.45	62.20	62.20	-
Sep 4, 2024	59.35	60.85	59.35	60.55	60.55	-
Sep 3, 2024	60.80	60.80	59.85	60.00	60.00	-
Sep 2, 2024	60.75	60.90	60.20	60.80	60.80	-
Aug 30, 2024	60.10	61.60	60.10	60.50	60.50	33
Aug 29, 2024	61.65	61.90	60.25	60.25	60.25	-
Aug 28, 2024	61.60	61.60	61.35	61.45	61.45	-
Aug 27, 2024	62.45	62.45	61.40	61.40	61.40	-
Aug 26, 2024	61.40	62.35	61.40	62.35	62.35	-
Aug 23, 2024	60.95	61.65	60.95	61.60	61.60	-
Aug 22, 2024	60.65	61.45	60.65	61.10	61.10	-
Aug 21, 2024	60.75	61.20	60.70	60.70	60.70	-
Aug 20, 2024	60.80	61.30	60.55	60.80	60.80	-
Aug 19, 2024	60.55	61.30	60.55	61.05	61.05	-
Aug 16, 2024	61.55	61.55	61.20	61.30	61.30	-
Aug 15, 2024	61.45	61.45	60.95	61.45	61.45	-
Aug 14, 2024	61.25	61.40	61.00	61.30	61.30	-
Aug 13, 2024	60.75	61.20	60.75	61.15	61.15	-
Aug 12, 2024	60.55	61.00	60.55	60.90	60.90	-
Aug 9, 2024	59.15	60.80	59.15	60.65	60.65	-
Aug 8, 2024	59.20	59.65	59.05	59.45	59.45	-
Aug 7, 2024	58.85	59.75	58.85	59.75	59.75	-
Aug 6, 2024	59.30	59.30	57.45	58.45	58.45	-
Aug 5, 2024	58.70	59.05	57.50	58.25	58.25	22
Aug 2, 2024	58.60	60.20	58.60	60.20	60.20	-
Aug 1, 2024	58.50	60.45	58.40	59.05	59.05	-
Jul 31, 2024	60.70	61.75	58.80	58.80	58.80	-
Jul 30, 2024	59.90	60.10	59.85	59.95	59.95	-
Jul 29, 2024	59.45	60.30	59.45	59.75	59.75	-
Jul 26, 2024	59.35	59.35	58.90	59.35	59.35	-
Jul 25, 2024	58.70	59.70	58.70	59.70	59.70	-
Jul 24, 2024	59.05	59.80	59.05	59.55	59.55	-
Jul 23, 2024	60.55	60.55	59.60	59.60	59.60	-
Jul 22, 2024	60.60	61.25	60.60	60.75	60.75	-
Jul 19, 2024	60.75	61.00	59.85	60.00	60.00	-
Jul 18, 2024	59.45	60.25	59.45	60.25	60.25	-
Jul 17, 2024	58.85	59.70	58.80	59.65	59.65	-
Jul 16, 2024	59.20	59.75	59.10	59.25	59.25	-
Jul 15, 2024	58.60	60.05	58.60	60.05	60.05	-
Jul 12, 2024	59.25	59.25	58.90	59.10	59.10	-
Jul 11, 2024	58.25	59.50	58.25	58.60	58.60	-
Jul 10, 2024	57.45	58.55	57.45	58.40	58.40	-
Jul 9, 2024	57.15	57.65	57.15	57.30	57.30	-
Jul 8, 2024	57.90	58.00	57.40	57.40	57.40	-
Jul 5, 2024	57.55	58.65	57.55	58.35	58.35	-
Jul 4, 2024	57.65	57.85	57.45	57.55	57.55	-
Jul 3, 2024	56.70	58.10	56.65	57.90	57.90	-
Jul 2, 2024	56.40	56.90	56.25	56.65	56.65	-
Jul 1, 2024	57.15	57.75	56.60	56.60	56.60	-
Jun 28, 2024	56.60	56.70	56.15	56.15	56.15	-
Jun 27, 2024	56.15	56.55	56.10	56.45	56.45	-
Jun 26, 2024	57.00	57.00	56.00	56.15	56.15	-
Jun 25, 2024	57.40	58.00	56.65	56.70	56.70	-
Jun 24, 2024	56.85	57.70	56.85	57.70	57.70	-
Jun 21, 2024	57.00	57.55	57.00	57.30	57.30	-
Jun 20, 2024	55.70	56.75	55.70	56.75	56.75	-
Jun 19, 2024	57.00	57.00	55.85	55.85	55.85	-
Jun 18, 2024	57.05	57.15	56.55	56.85	56.85	-
Jun 17, 2024	56.10	56.95	56.10	56.90	56.90	-
Jun 14, 2024	57.20	57.20	56.05	56.25	56.25	-
Jun 13, 2024	57.60	57.60	57.10	57.10	57.10	132
Jun 12, 2024	56.35	58.00	56.00	58.00	58.00	-
Jun 11, 2024	57.85	57.90	56.45	56.55	56.55	-
Jun 10, 2024	57.50	58.00	57.40	58.00	58.00	-
Jun 7, 2024	59.40	59.40	57.80	57.80	57.80	-
Jun 6, 2024	60.10	60.30	59.35	59.60	59.60	-
Jun 5, 2024	60.20	60.20	59.75	60.05	60.05	-
Jun 4, 2024	59.95	60.30	59.85	59.95	59.95	-
Jun 3, 2024	60.00	60.60	59.15	60.60	60.60	66
May 31, 2024	59.50	59.75	59.25	59.75	59.75	-
May 30, 2024	58.25	59.25	58.25	59.25	59.25	-
May 29, 2024	59.35	59.35	58.35	58.35	58.35	-
May 28, 2024	59.20	60.45	59.15	60.05	60.05	-
May 27, 2024	58.85	59.35	58.85	59.15	59.15	-
May 24, 2024	58.50	59.30	58.45	58.80	58.80	-
May 23, 2024	60.50	60.55	59.20	59.20	59.20	-
May 22, 2024	59.50	60.75	58.90	60.75	60.75	-
May 21, 2024	59.85	59.85	59.25	59.45	59.45	-
May 20, 2024	60.60	60.95	60.05	60.05	60.05	-
May 17, 2024	61.40	61.95	60.75	60.75	60.75	-
May 16, 2024	1.88 Dividend
May 16, 2024	61.60	62.55	61.60	61.70	61.70	-
May 15, 2024	61.25	63.65	61.25	63.65	61.77	-
May 14, 2024	62.15	62.35	61.40	61.40	59.58	-
May 13, 2024	62.60	62.80	62.20	62.20	60.36	-
May 10, 2024	63.15	63.75	62.60	62.60	60.75	-
May 9, 2024	63.00	63.55	62.95	63.30	61.43	-
May 8, 2024	63.15	63.35	62.10	63.10	61.23	-
May 7, 2024	62.55	63.55	62.55	63.40	61.52	-
May 6, 2024	62.40	62.90	62.40	62.50	60.65	-
May 3, 2024	62.00	62.75	61.75	62.50	60.65	-
May 2, 2024	59.50	62.15	59.50	62.15	60.31	-
Apr 30, 2024	61.15	61.65	60.25	60.25	58.47	-
Apr 29, 2024	60.15	61.50	60.05	61.50	59.68	18
Apr 26, 2024	59.60	60.30	59.60	60.20	58.42	-
Apr 25, 2024	59.40	60.05	58.85	58.85	57.11	-
Apr 24, 2024	60.55	60.55	59.55	59.55	57.79	-
Apr 23, 2024	60.10	60.45	60.00	60.45	58.66	-
Apr 22, 2024	58.45	60.20	58.45	60.15	58.37	-
Apr 19, 2024	56.90	58.55	56.90	58.55	56.82	-
Apr 18, 2024	57.25	57.65	57.25	57.65	55.94	-
Apr 17, 2024	57.10	57.50	57.10	57.20	55.51	-
Apr 16, 2024	57.05	57.60	56.90	57.40	55.70	-
Apr 15, 2024	58.10	58.40	57.85	57.90	56.19	-
Apr 12, 2024	58.45	58.95	58.30	58.30	56.57	-
Apr 11, 2024	57.60	58.60	57.55	58.30	56.57	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aedifica NV/SA (AOO.F)