Aecon Group Inc. (FRA:2AE)
Germany · Delayed Price · Currency is EUR 16.80
+0.10 (0.60%)
Last updated: Dec 1, 2025, 8:02 AM CET
Aecon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Oct 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Oct 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 7, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.30% | 1 |
| Oct 6, 2025 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | 2.67% | 20 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 2, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 2.76% | 1,350 |
| Oct 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Sep 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Sep 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Sep 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 1,350 |
| Sep 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Sep 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Sep 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 22, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -2.76% | 31 |