tiprankstipranks
Aedifica SA (DE:AOO)
FRANKFURT:AOO
Germany Market

Aedifica (AOO) Historical Prices

15 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
67.15
68.00
67.15
68.00
68.00
+0.89%
30
1.42
Sep 03, 2026
66.25
67.40
66.25
67.40
67.40
+1.13%
0
0.00
Sep 02, 2026
67.60
67.60
66.65
66.65
66.65
-2.06%
0
0.00
Sep 01, 2026
67.30
68.30
67.30
68.05
68.05
-0.29%
10
0.48
Aug 31, 2026
68.25
68.25
68.25
68.25
68.25
-0.29%
0
0.00
Aug 28, 2026
68.45
68.45
68.45
68.45
68.45
-0.44%
0
0.00
Aug 27, 2026
68.75
68.75
68.75
68.75
68.75
-0.51%
0
0.00
Aug 26, 2026
69.10
69.10
69.10
69.10
69.10
-0.07%
0
0.00
Aug 25, 2026
69.15
69.15
69.15
69.15
69.15
+1.62%
0
0.00
Aug 24, 2026
68.05
68.05
68.05
68.05
68.05
+0.22%
0
0.00
Aug 21, 2026
67.90
67.90
67.90
67.90
67.90
0.00%
0
0.00
Aug 20, 2026
67.40
67.90
67.40
67.90
67.90
+1.65%
0
0.00
Aug 19, 2026
66.90
66.90
66.80
66.80
66.80
-0.45%
40
1.96
Aug 18, 2026
66.75
67.20
66.75
67.10
67.10
+0.07%
200
11.62
Aug 17, 2026
68.00
68.00
67.05
67.05
67.05
-1.18%
0
0.00
Aug 14, 2026
68.00
68.00
67.85
67.85
67.85
-0.66%
20
1.18
Aug 13, 2026
68.25
68.30
68.25
68.30
68.30
+0.74%
0
0.00
Aug 12, 2026
67.80
67.80
67.80
67.80
67.80
-0.59%
18
0.99
Aug 11, 2026
68.35
68.35
68.20
68.20
68.20
-1.37%
2
0.11
Aug 10, 2026
69.15
69.15
69.15
69.15
69.15
+0.29%
42
2.40
Aug 07, 2026
68.95
68.95
68.95
68.95
68.95
-0.93%
0
0.00
Aug 06, 2026
69.50
69.60
69.50
69.60
69.60
-0.29%
0
0.00
Aug 05, 2026
69.80
69.80
69.80
69.80
69.80
+0.14%
0
0.00
Aug 04, 2026
69.70
69.70
69.70
69.70
69.70
-1.13%
0
0.00
Aug 03, 2026
70.75
70.75
70.50
70.50
70.50
-1.19%
155
10.02
Jul 31, 2026
71.35
71.35
71.35
71.35
71.35
+0.14%
0
0.00
Jul 30, 2026
71.25
71.25
71.25
71.25
71.25
+0.28%
0
0.00
Jul 29, 2026
71.25
71.25
71.05
71.05
71.05
+0.14%
320
30.78
Jul 28, 2026
70.95
70.95
70.95
70.95
70.95
+0.85%
0
0.00
Jul 27, 2026
70.15
70.35
70.15
70.35
70.35
-0.35%
10
0.98
Jul 24, 2026
70.60
70.60
70.60
70.60
70.60
+0.71%
0
0.00
Jul 23, 2026
70.05
70.10
70.05
70.10
70.10
+0.65%
230
34.67
Jul 22, 2026
69.65
69.65
69.65
69.65
69.65
-0.50%
0
0.00
Jul 21, 2026
70.00
70.00
70.00
70.00
70.00
+0.50%
0
0.00
Jul 20, 2026
69.65
69.65
69.65
69.65
69.65
-0.92%
0
0.00
Jul 17, 2026
70.55
70.55
70.30
70.30
70.30
+2.11%
1
0.09
Jul 16, 2026
68.85
68.85
68.85
68.85
68.85
+0.66%
0
0.00
Jul 15, 2026
68.55
68.55
68.40
68.40
68.40
-1.08%
1
0.09
Jul 14, 2026
69.15
69.15
69.15
69.15
69.15
+0.80%
182
23.69
Jul 13, 2026
68.60
68.60
68.60
68.60
68.60
-0.44%
0
0.00
Jul 10, 2026
68.90
68.90
68.90
68.90
68.90
-1.22%
0
0.00
Jul 09, 2026
69.75
69.75
69.75
69.75
69.75
+0.22%
0
0.00
Jul 08, 2026
69.60
69.60
69.60
69.60
69.60
+0.51%
0
0.00
Jul 07, 2026
69.25
69.25
69.25
69.25
69.25
-0.29%
0
0.00
Jul 06, 2026
69.50
69.50
69.45
69.45
69.45
-1.00%
100
16.41
Jul 03, 2026
70.15
70.15
70.15
70.15
70.15
+0.07%
0
0.00
Jul 02, 2026
70.10
70.10
70.10
70.10
70.10
-0.21%
0
0.00
Jul 01, 2026
70.50
70.55
70.25
70.25
70.25
-1.33%
3
0.50
Jun 30, 2026
71.20
71.20
71.20
71.20
71.20
-0.63%
0
0.00
Jun 29, 2026
71.50
71.65
71.50
71.65
71.65
+2.36%
0
0.00
Rows:
50