Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (FRA:2CDA)
Germany · Delayed Price · Currency is EUR 7.35
+0.65 (9.70%)
At close: Dec 19, 2025
FRA:2CDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 9.70% | 500 |
| Dec 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Dec 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Dec 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Dec 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Dec 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Dec 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Dec 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Dec 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Dec 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Dec 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Dec 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Dec 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Dec 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Nov 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Nov 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10.09% | - |
| Nov 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Nov 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Nov 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Nov 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Nov 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Nov 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Nov 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Oct 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Oct 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.45% | - |
| Oct 28, 2025 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 5.98% | 25 |
| Oct 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Oct 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Oct 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.39% | - |
| Oct 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Oct 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Oct 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Oct 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Oct 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Oct 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |