Aecon Group Inc. (FRA:2AE)
Germany · Delayed Price · Currency is EUR 29.56
+0.51 (1.76%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:2AE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | - | 1.89% | - |
| 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 | -0.75% | - |
| Mar 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.48 | -1.48% | 111 |
| Mar 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | - | - |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | 0.75% | - |
| Mar 17, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.68 | 4.69% | 50 |
| Mar 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | 1.59% | - |
| Mar 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | -0.79% | - |
| Mar 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | -1.55% | - |
| Mar 11, 2026 | 26.60 | 26.60 | 25.80 | 25.80 | 25.68 | -2.27% | 500 |
| Mar 10, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.28 | 3.12% | 40 |
| Mar 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | 7.56% | - |
| Mar 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | 1.71% | - |
| Mar 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | -3.31% | 25 |
| Mar 4, 2026 | 23.80 | 24.20 | 23.60 | 24.20 | 24.09 | -1.63% | 35 |
| Mar 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 4.24% | - |
| Mar 2, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.49 | 0.85% | 200 |
| Feb 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | 1.74% | - |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | - | - |
| Feb 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | 1.77% | - |
| Feb 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | - | - |
| Feb 23, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.50 | -5.04% | 154 |
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | 1.71% | 25 |
| Feb 19, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.29 | -0.85% | 445 |
| Feb 18, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.49 | 7.27% | 231 |
| Feb 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | -1.79% | - |
| Feb 16, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.30 | 0.90% | 53 |
| Feb 13, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.10 | -2.63% | 92 |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | - | - |
| Feb 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -2.56% | - |