Aecon Group Inc. (FRA:2AE)
Germany · Delayed Price · Currency is EUR 27.87
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:2AE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | - | 1.49% | - |
| Jun 2, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.26% | - |
| Jun 1, 2026 | 27.87 | 27.87 | 27.81 | 27.81 | 27.81 | -0.82% | 300 |
| May 29, 2026 | 28.00 | 28.04 | 28.00 | 28.04 | 28.04 | -1.72% | 180 |
| May 28, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.63% | - |
| May 27, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 2.83% | - |
| May 26, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -2.04% | - |
| May 25, 2026 | 28.04 | 28.50 | 28.04 | 28.50 | 28.50 | 0.88% | 3 |
| May 22, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.28% | 508 |
| May 21, 2026 | 28.78 | 28.78 | 28.31 | 28.33 | 28.33 | -3.31% | 508 |
| May 20, 2026 | 30.06 | 30.14 | 29.22 | 29.30 | 29.30 | -6.45% | 5,903 |
| May 19, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.10% | - |
| May 18, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 2.05% | - |
| May 15, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.58% | - |
| May 14, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.48% | - |
| May 13, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.86% | - |
| May 12, 2026 | 32.60 | 32.60 | 31.32 | 31.32 | 31.32 | -4.34% | 2 |
| May 11, 2026 | 32.77 | 32.77 | 32.74 | 32.74 | 32.74 | -4.38% | 31 |
| May 8, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -3.60% | - |
| May 7, 2026 | 35.36 | 35.52 | 35.36 | 35.52 | 35.52 | 2.01% | 25 |
| May 6, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 2.08% | 3 |
| May 5, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 5.51% | - |
| May 4, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 4.53% | - |
| Apr 30, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 2.08% | - |
| Apr 29, 2026 | 29.88 | 30.30 | 29.88 | 30.30 | 30.30 | -0.66% | 250 |
| Apr 28, 2026 | 30.54 | 30.54 | 30.50 | 30.50 | 30.50 | 0.07% | 25 |
| Apr 27, 2026 | 29.46 | 30.48 | 29.46 | 30.48 | 30.48 | 3.08% | 216 |
| Apr 24, 2026 | 29.55 | 29.57 | 29.45 | 29.57 | 29.57 | 3.18% | 552 |
| Apr 23, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.53% | - |
| Apr 22, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.31% | - |
| Apr 21, 2026 | 28.58 | 28.60 | 28.58 | 28.60 | 28.60 | - | 5 |
| Apr 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.09% | - |
| Apr 17, 2026 | 28.58 | 29.21 | 28.58 | 29.21 | 29.21 | 0.90% | 1,750 |
| Apr 16, 2026 | 28.74 | 28.95 | 28.74 | 28.95 | 28.95 | 1.01% | 30 |
| Apr 15, 2026 | 28.47 | 28.66 | 28.47 | 28.66 | 28.66 | 1.49% | 225 |
| Apr 14, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 1.00% | - |
| Apr 13, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.89% | - |
| Apr 10, 2026 | 28.03 | 28.21 | 28.03 | 28.21 | 28.21 | 2.96% | 40 |
| Apr 9, 2026 | 26.67 | 27.40 | 26.67 | 27.40 | 27.40 | 4.22% | 7 |
| Apr 8, 2026 | 25.87 | 26.29 | 25.87 | 26.29 | 26.29 | 0.08% | 400 |
| Apr 7, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.04% | - |
| Apr 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Mar 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Mar 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 27, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | 100 |
| Mar 26, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -4.38% | 163 |
| Mar 25, 2026 | 26.40 | 27.40 | 26.40 | 27.40 | 27.40 | 3.79% | 163 |
| Mar 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Mar 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.30% | - |