BRU, AED End of Day and Historical Stock Data [AEDIFICA]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

BRU, AED: Aedifica

27 Aug 2025

LAST: 65.00	CHANGE: 0.80	OPEN: 64.20	HIGH: 65.05	ASK: 68.00	VOLUME: 51.8K
LAST: 65.00	CHG(%): 1.25	PREV: 64.20	LOW: 64.05	BID: 66.80

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	64.20	65.05	64.05	65.00	51.8K
26 Aug 25	64.05	64.40	63.55	64.20	107.2K
25 Aug 25	64.70	64.70	64.00	64.05	46.2K
22 Aug 25	64.15	64.85	64.00	64.85	58.2K
21 Aug 25	64.60	64.60	63.75	64.25	73.4K
20 Aug 25	64.45	64.90	64.20	64.90	106.4K
19 Aug 25	64.65	64.95	64.30	64.30	39.3K
18 Aug 25	64.75	65.30	64.65	64.75	54.4K
15 Aug 25	65.30	65.40	64.15	64.55	33.7K
14 Aug 25	65.70	66.00	64.80	65.00	73.4K

COMPANY PROFILE

Name:	Aedifica
About:	Aedifica is a Regulated Real Estate Company under Belgian law specialised in European healthcare real estate, particularly in elderly care. Aedifica has developed a portfolio of more than 600 sites in Belgium, Germany, the Netherlands, the United Kingdom, Finland, Ireland and Spain, worth over "6.1 billion. Aedifica has been quoted on Euronext Brussels (regulated market) since 2006 and is identified by the following ticker symbols: AED; AED:BB (Bloomberg); AOO.BR (Reuters). Since 2020, Aedifica has been part of the BEL 20, Euronext Brussels' leading share index. Moreover, since 2023, Aedifica has been part of the BEL ESG, the index tracking companies that perform best on ESG criteria. It is also included in the EPRA, Stoxx Europe 600 and GPR indices. Its market capitalisation was approx. "3.1 billion as at 3 July 2025.
Sector:	Real Estate
Industry:	REIT - Healthcare Facilities
Address:	Rue Belliard 40 (box 11), Brussels, Belgium, 1040
Website:	https://www.aedifica.eu
ISIN:	BE0003851681
LEI:	529900DTKNXL0AXQFN28

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	19.26
EPS Ratio:	1.33
DivYield:	0.06
Div/Share:	3.90
PtB:	1.86
PtS:	8.53
EBITDA:	306.55M
Shares:	2.044B
Market Cap:	132.873B

TECHNICAL INDICATORS

MA5:	64.47
MA10:	64.59
MA20:	65.04
MA50:	64.97
MA100:	65.77
MA200:	63.06
STO9:	70.37
STO14:	35.19
RSI14:	45.52
WPR14:	-52.50
MTM14:	-1.05
ROC14:	-0.02
ATR:	0.92
Week High:	65.05
Week Low:	63.55
Month High:	66.75
Month Low:	63.05
Year High:	70.70
Year Low:	54.00
Volatility:	6.43

RECENT SPLITS

Date	Ratio
22 Jun 2023	1086-1061
15 Oct 2020	388-379
25 Apr 2019	1487-1413
16 Mar 2017	766-745
11 Jun 2015	165-161
19 Nov 2012	582-551
23 Sep 2010	974-915

RECENT DIVIDENDS

Date	Amount
15 May 2025	$3.90
04 Jul 2024	$1.88
17 May 2024	$1.88
22 Jun 2023	$1.92
12 May 2023	$1.89
27 Jun 2022	$1.77
13 May 2022	$1.82
11 Jun 2021	$1.50
14 May 2021	$0.56
15 Oct 2020	$1.01