FRA, 1QK End of Day and Historical Stock Data []

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

FRA, 1QK: Aedas Homes S.A

03 Sep 2025

LAST: 20.75	CHANGE: 0.05	OPEN: 20.90	HIGH: 20.90	ASK: 0.00	VOLUME: 60
LAST: 20.75	CHG(%): 0.24	PREV: 20.70	LOW: 20.70	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	20.90	20.90	20.70	20.75	60
02 Sep 25	20.85	20.85	20.70	20.70	60
01 Sep 25	20.95	20.95	20.75	20.75	60
29 Aug 25	20.75	20.75	20.75	20.75	60
28 Aug 25	20.85	20.85	20.70	20.75	60
27 Aug 25	20.95	20.95	20.70	20.70	60
26 Aug 25	20.75	20.75	20.75	20.75	200
25 Aug 25	20.80	20.80	20.70	20.80	200
22 Aug 25	20.80	20.80	20.65	20.70	200
21 Aug 25	20.65	20.70	20.65	20.70	200

COMPANY PROFILE

Name:	Aedas Homes S.A
About:	Aedas Homes, S.A. engages in the development of residential properties in Spain. The company focuses on multi and single-family homes; provides real estate services; audiovisual distribution; and decoration and interior design services, as well as develop turnkey build-to-rent properties. It serves individuals and institutional investors. The company was incorporated in 2016 and is headquartered in Madrid, Spain.
Sector:	Real Estate
Address:	Paseo de la Castellana, 130, Madrid, Spain, 28046
Website:	https://www.aedashomes.com
ISIN:	ES0105287009
LEI:	9598005H67MP8U20RW81

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:	6.04
DivYield:	0.12
Div/Share:	2.58
Price to Book:	0.91
Price to Sales:	0.78
EBITDA:	159.63M
Shares:	43.2M
Market Cap:	896.46M

TECHNICAL INDICATORS

MA5:	20.74
MA10:	20.74
MA20:	20.72
MA50:	21.53
MA100:	24.23
MA200:	25.33
STO9:	20.00
STO14:	20.00
RSI14:	50.00
WPR14:	-50.00
MTM14:	0.05
ROC14:	0.00
ATR:	0.10
Week High:	20.95
Week Low:	20.70
Month High:	21.06
Month Low:	20.48
Year High:	30.68
Year Low:	20.48
Volatility:	1.12

RECENT DIVIDENDS

Date	Amount
07 Jul 2025	$3.15
19 Dec 2024	$0.90
30 Jul 2024	$1.35
22 Mar 2024	$2.25
27 Jul 2023	$1.15
29 Mar 2023	$1.00
06 Jul 2022	$1.34
29 Mar 2022	$0.82
28 Jul 2021	$1.40