Grupo Aeroportuario del Sureste, S. A. B. de C. V. (FRA:AED)
Germany · Delayed Price · Currency is EUR 27.80
0.00 (0.00%)
Last updated: Jan 23, 2026, 8:06 AM CET
FRA:AED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.97% | - |
| Dec 4, 2025 | 24.80 | 26.80 | 24.80 | 26.80 | 26.80 | 5.51% | 250 |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Dec 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.26% | - |
| Dec 1, 2025 | 25.40 | 27.40 | 25.40 | 26.60 | 26.60 | -0.75% | 5,328 |
| Nov 28, 2025 | 25.20 | 26.80 | 25.20 | 26.80 | 26.80 | 1.52% | 100 |
| Nov 27, 2025 | 25.20 | 26.60 | 25.20 | 26.40 | 26.40 | 2.33% | 2,100 |
| Nov 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Nov 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.70 | 0.79% | - |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.50 | 0.80% | - |
| Nov 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.31 | -5.30% | - |
| Nov 20, 2025 | 25.40 | 26.60 | 25.40 | 26.40 | 25.67 | 0.76% | 1,096 |
| Nov 19, 2025 | 25.40 | 26.20 | 25.40 | 26.20 | 25.47 | 3.15% | 75 |
| Nov 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.70 | - | - |
| Nov 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.70 | - | - |