Is Aedas Homes, S.A. (AEDAS.MC) a Buy, Sell, or Hold?
BME : AEDAS.MC
Aedas Homes, S.A. — Stock Chart
$22.1 EUR
$0.45 (2.08%)
- Volume
- 1.29K
- Average Volume
- 10.06K
- Market Capitalization
- $965.77M
- P/E Ratio
- 15.90
- Dividend Yield
- 24.43%
- Price Target
- Year High
- $24.10
- Year Low
- $20.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.25
- Current Ratio
- $1.93
AEDAS.MC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $21.70 | $22.10 | 1.84% | 1292 |
| 2026-07-23 | $21.65 | $21.65 | 0.00% | 4525 |
| 2026-07-22 | $21.90 | $21.90 | 0.00% | 1972 |
| 2026-07-21 | $22.60 | $22.25 | -1.55% | 1541 |
| 2026-07-20 | $21.80 | $22.20 | 1.83% | 2796 |
| 2026-07-17 | $22.50 | $22.55 | 0.22% | 999 |
| 2026-07-16 | $22.60 | $22.15 | -1.99% | 1556 |
| 2026-07-15 | $22.15 | $22.50 | 1.58% | 1042 |
| 2026-07-14 | $22.00 | $22.15 | 0.68% | 1919 |
| 2026-07-13 | $21.75 | $21.80 | 0.23% | 3242 |
| 2026-07-10 | $22.40 | $21.65 | -3.35% | 17422 |
| 2026-07-09 | $22.70 | $22.50 | -0.88% | 4110 |
| 2026-07-08 | $22.80 | $22.85 | 0.22% | 751 |
| 2026-07-07 | $22.60 | $22.70 | 0.44% | 899 |
| 2026-07-06 | $22.60 | $22.65 | 0.22% | 2627 |
| 2026-07-03 | $23.45 | $23.00 | -1.92% | 3101 |
| 2026-07-02 | $23.50 | $22.85 | -2.77% | 2116 |
| 2026-07-01 | $23.50 | $22.85 | -2.77% | 1524 |
| 2026-06-30 | $22.80 | $23.10 | 1.32% | 4768 |
| 2026-06-29 | $22.90 | $22.90 | 0.00% | 2601 |
| 2026-06-26 | $23.35 | $22.80 | -2.36% | 4056 |
| 2026-06-25 | $23.25 | $23.20 | -0.22% | 2133 |
| 2026-06-24 | $23.35 | $23.25 | -0.43% | 3358 |
| 2026-06-23 | $23.30 | $23.50 | 0.86% | 2553 |
| 2026-06-22 | $23.40 | $23.40 | 0.00% | 369 |
| 2026-06-19 | $23.55 | $23.40 | -0.64% | 2328 |
| 2026-06-18 | $23.40 | $23.50 | 0.43% | 2705 |
| 2026-06-17 | $23.50 | $23.55 | 0.21% | 1709 |
| 2026-06-16 | $23.35 | $23.50 | 0.64% | 3535 |
| 2026-06-15 | $23.30 | $23.35 | 0.21% | 582 |
| 2026-06-12 | $23.60 | $23.50 | -0.42% | 3816 |
| 2026-06-11 | $23.45 | $23.55 | 0.43% | 2377 |
| 2026-06-10 | $23.55 | $23.50 | -0.21% | 1160 |
| 2026-06-09 | $23.50 | $23.55 | 0.21% | 1880 |
| 2026-06-08 | $23.30 | $23.50 | 0.86% | 1228 |
| 2026-06-05 | $23.55 | $23.55 | 0.00% | 3954 |
| 2026-06-04 | $23.40 | $23.55 | 0.64% | 1686 |
| 2026-06-03 | $23.25 | $23.55 | 1.29% | 3554 |
| 2026-06-02 | $23.70 | $23.30 | -1.69% | 7669 |
| 2026-06-01 | $23.25 | $23.70 | 1.94% | 2444 |
| 2026-05-29 | $23.60 | $23.55 | -0.21% | 6705 |
| 2026-05-28 | $23.70 | $23.55 | -0.63% | 10290 |
| 2026-05-27 | $23.55 | $23.40 | -0.64% | 10341 |
| 2026-05-26 | $23.40 | $23.35 | -0.21% | 12691 |
| 2026-05-25 | $23.25 | $23.10 | -0.65% | 3800 |
| 2026-05-22 | $23.10 | $23.35 | 1.08% | 12332 |
| 2026-05-21 | $23.50 | $23.35 | -0.64% | 1849 |
| 2026-05-20 | $23.15 | $23.50 | 1.51% | 3347 |
| 2026-05-19 | $23.15 | $23.20 | 0.22% | 1108 |
| 2026-05-18 | $23.20 | $23.25 | 0.22% | 939 |
| 2026-05-15 | $23.15 | $23.60 | 1.94% | 1327 |
| 2026-05-14 | $23.75 | $23.50 | -1.05% | 3446 |
| 2026-05-13 | $23.40 | $23.70 | 1.28% | 6301 |
| 2026-05-12 | $23.70 | $23.50 | -0.84% | 11225 |
| 2026-05-11 | $23.30 | $23.60 | 1.29% | 9599 |
| 2026-05-08 | $23.15 | $23.25 | 0.43% | 92869 |
| 2026-05-07 | $23.00 | $23.00 | 0.00% | 9089 |
| 2026-05-06 | $23.10 | $23.05 | -0.22% | 193.92K |
| 2026-05-05 | $22.95 | $23.00 | 0.22% | 8302 |
| 2026-05-04 | $22.95 | $22.95 | 0.00% | 107.69K |
| 2026-04-30 | $22.95 | $23.05 | 0.44% | 1446 |
| 2026-04-29 | $23.10 | $22.95 | -0.65% | 5020 |
| 2026-04-28 | $22.95 | $23.10 | 0.65% | 2160 |
| 2026-04-27 | $23.00 | $23.00 | 0.00% | 6410 |
| 2026-04-24 | $23.00 | $23.15 | 0.65% | 3201 |
| 2026-04-23 | $23.15 | $23.10 | -0.22% | 2868 |
| 2026-04-22 | $22.95 | $23.10 | 0.65% | 10041 |
| 2026-04-21 | $22.95 | $23.00 | 0.22% | 13168 |
| 2026-04-20 | $22.95 | $22.90 | -0.22% | 9706 |
| 2026-04-17 | $22.90 | $23.00 | 0.44% | 3274 |
| 2026-04-16 | $22.90 | $23.10 | 0.87% | 5866 |
| 2026-04-15 | $22.95 | $22.90 | -0.22% | 5085 |
| 2026-04-14 | $23.15 | $22.90 | -1.08% | 10373 |
| 2026-04-13 | $23.00 | $23.00 | 0.00% | 6909 |
| 2026-04-10 | $23.00 | $23.00 | 0.00% | 7365 |
| 2026-04-09 | $22.95 | $23.00 | 0.22% | 7614 |
| 2026-04-08 | $23.45 | $23.00 | -1.92% | 3817 |
| 2026-04-07 | $23.10 | $23.00 | -0.43% | 11204 |
| 2026-04-02 | $23.20 | $23.35 | 0.65% | 7918 |
| 2026-04-01 | $23.05 | $23.20 | 0.65% | 1149 |
| 2026-03-31 | $23.30 | $23.05 | -1.07% | 21152 |
| 2026-03-30 | $22.90 | $23.00 | 0.44% | 17466 |
| 2026-03-27 | $23.35 | $23.00 | -1.50% | 13669 |
| 2026-03-26 | $23.30 | $23.25 | -0.21% | 5756 |
| 2026-03-25 | $23.20 | $23.35 | 0.65% | 9272 |
| 2026-03-24 | $23.40 | $23.30 | -0.43% | 5274 |
| 2026-03-23 | $23.45 | $23.35 | -0.43% | 19048 |
| 2026-03-20 | $23.30 | $23.15 | -0.64% | 20588 |
| 2026-03-19 | $23.40 | $23.40 | 0.00% | 8193 |
| 2026-03-18 | $23.85 | $23.50 | -1.47% | 15657 |