Grupo Aeroportuario del Sureste, S. A. B. de C. V. (FRA:AED)
Germany · Delayed Price · Currency is EUR 28.20
-0.40 (-1.40%)
At close: Mar 27, 2026
FRA:AED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Mar 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 4.38% | - |
| Mar 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Mar 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Mar 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Mar 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Mar 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Mar 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Mar 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Mar 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Mar 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -6.85% | - |
| Mar 12, 2026 | 28.00 | 29.20 | 28.00 | 29.20 | 29.20 | 3.55% | 150 |
| Mar 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.73% | - |
| Mar 10, 2026 | 27.80 | 29.60 | 27.80 | 29.60 | 29.60 | 6.47% | 236 |
| Mar 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Mar 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Mar 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Mar 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Mar 3, 2026 | 29.60 | 29.60 | 28.40 | 28.40 | 28.40 | -4.05% | 100 |
| Mar 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Feb 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.46% | - |
| Feb 26, 2026 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 6.08% | 200 |
| Feb 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Feb 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | - |
| Feb 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| 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% | - |