Grupo Aeroportuario del Sureste, S. A. B. de C. V. (FRA:AED)
Germany · Delayed Price · Currency is EUR 30.80
-0.20 (-0.65%)
At close: Feb 20, 2026
FRA:AED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Feb 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Feb 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.59% | - |
| Feb 13, 2026 | 30.40 | 32.20 | 30.40 | 32.20 | 32.20 | 4.55% | 120 |
| Feb 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Feb 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Feb 10, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 1.32% | 1,920 |
| Feb 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Feb 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Feb 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -7.55% | - |
| Feb 4, 2026 | 30.20 | 31.80 | 30.20 | 31.80 | 31.80 | 11.19% | 30 |
| Feb 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Feb 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jan 30, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 95 |
| Jan 29, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jan 28, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jan 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.73% | - |
| Jan 26, 2026 | 27.60 | 29.60 | 27.60 | 29.60 | 29.60 | 6.47% | 359 |
| Jan 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jan 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Jan 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Jan 20, 2026 | 27.20 | 28.80 | 27.20 | 28.00 | 28.00 | 3.70% | 825 |
| Jan 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Jan 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.00% | - |
| Jan 15, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 2.94% | 31 |
| Jan 14, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | 1,250 |
| Jan 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| Jan 12, 2026 | 28.60 | 28.60 | 27.60 | 28.60 | 28.60 | 4.38% | 504 |
| Jan 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jan 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jan 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | - |
| Jan 6, 2026 | 26.80 | 28.40 | 26.80 | 28.40 | 28.40 | 1.43% | 18 |
| Jan 5, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 2.19% | 83 |
| Jan 2, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 1.48% | 55 |
| Dec 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Dec 29, 2025 | 27.00 | 28.60 | 27.00 | 28.00 | 28.00 | -2.10% | 833 |
| Dec 23, 2025 | 27.00 | 28.60 | 27.00 | 28.60 | 28.60 | 3.62% | 33 |
| Dec 22, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 0.73% | 500 |
| Dec 19, 2025 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 6.20% | 125 |
| Dec 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Dec 17, 2025 | 25.80 | 27.20 | 25.80 | 25.80 | 25.80 | -0.77% | 277 |
| Dec 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Dec 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Dec 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Dec 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Dec 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Dec 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |