Aecon Group Inc. (FRA:2AE)
Germany · Delayed Price · Currency is EUR 20.60
-0.40 (-1.90%)
Jan 26, 2026, 4:00 PM EST
Aecon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | 90 |
| Jan 29, 2026 | 22.00 | 22.20 | 21.60 | 21.60 | 21.60 | 0.93% | 122 |
| Jan 28, 2026 | 21.40 | 21.60 | 21.20 | 21.40 | 21.40 | 1.90% | 1,422 |
| Jan 27, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 500 |
| Jan 26, 2026 | 21.00 | 21.00 | 20.40 | 20.60 | 20.60 | -1.90% | 1,052 |
| Jan 23, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 1.94% | 1,500 |
| Jan 22, 2026 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -2.83% | 550 |
| Jan 21, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 1.92% | 202 |
| Jan 20, 2026 | 20.80 | 21.00 | 20.40 | 20.80 | 20.80 | -0.95% | 8,515 |
| Jan 19, 2026 | 20.20 | 21.20 | 20.20 | 21.00 | 21.00 | 0.96% | 2,107 |
| Jan 16, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 5.05% | 544 |
| Jan 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Jan 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Jan 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | - |
| Jan 12, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 1.05% | 255 |
| Jan 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Jan 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 135 |
| Jan 7, 2026 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | -1.02% | 250 |
| Jan 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jan 5, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Jan 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Dec 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Dec 29, 2025 | 19.60 | 19.90 | 19.50 | 19.90 | 19.90 | - | 150 |
| Dec 23, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.78 | 2.58% | 74 |
| Dec 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | 0.52% | - |
| Dec 19, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.19 | 1.58% | 426 |
| Dec 18, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 18.89 | 1.60% | 100 |
| Dec 17, 2025 | 19.50 | 19.50 | 18.70 | 18.70 | 18.59 | -2.09% | 1,000 |
| Dec 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | -0.52% | - |
| Dec 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | -0.52% | - |
| Dec 12, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.19 | - | 100 |
| Dec 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | -1.53% | - |
| Dec 10, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.48 | -0.51% | 300 |
| Dec 9, 2025 | 19.20 | 19.70 | 19.10 | 19.70 | 19.58 | 4.23% | 131 |
| Dec 8, 2025 | 18.50 | 19.20 | 18.50 | 18.90 | 18.79 | 3.28% | 4,768 |
| Dec 5, 2025 | 17.50 | 18.30 | 17.50 | 18.30 | 18.19 | 7.65% | 19,702 |
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | -0.58% | - |
| Dec 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.00 | -1.16% | - |
| Dec 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | 2.98% | - |
| Dec 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | 1.20% | - |
| Nov 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | -0.60% | - |
| Nov 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | 2.45% | - |
| Nov 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | 4.49% | - |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | -0.64% | - |
| Nov 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - | - |
| Nov 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | -5.42% | - |
| Nov 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | 4.40% | - |
| Nov 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | 3.25% | - |
| Nov 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | -5.52% | - |
| Nov 17, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.20 | 1.24% | 426 |