Aecon Group Inc. (FRA:2AE)
Germany · Delayed Price · Currency is EUR 19.30
+0.30 (1.58%)
At close: Dec 19, 2025
Aecon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.58% | 426 |
| Dec 18, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 1.60% | 100 |
| Dec 17, 2025 | 19.50 | 19.50 | 18.70 | 18.70 | 18.70 | -2.09% | 1,000 |
| Dec 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Dec 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Dec 12, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - | 100 |
| Dec 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Dec 10, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -0.51% | 300 |
| Dec 9, 2025 | 19.20 | 19.70 | 19.10 | 19.70 | 19.70 | 4.23% | 131 |
| Dec 8, 2025 | 18.50 | 19.20 | 18.50 | 18.90 | 18.90 | 3.28% | 4,768 |
| Dec 5, 2025 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 7.65% | 19,702 |
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Dec 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Dec 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Dec 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Nov 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Nov 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -5.42% | - |
| Nov 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 4.40% | - |
| Nov 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Nov 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.52% | - |
| Nov 17, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | 426 |
| Nov 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.73% | - |
| Nov 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Nov 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Nov 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Nov 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Nov 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 4.49% | - |
| Nov 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.81% | - |
| Nov 4, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -2.09% | 1,000 |
| Nov 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Oct 31, 2025 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | 4.86% | 258 |
| Oct 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.14% | - |
| Oct 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 27, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 8.97% | 980 |
| Oct 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 23, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 2.63% | 252 |
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Oct 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Oct 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Oct 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Oct 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 13, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 1.31% | 252 |