Grupo Aeroportuario del Sureste, S. A. B. de C. V. (FRA:AED)
Germany · Delayed Price · Currency is EUR 25.40
-1.00 (-3.79%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:AED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.80 | 26.60 | 24.80 | 26.40 | 26.40 | 7.32% | 1,657 |
| Jun 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| May 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| May 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| May 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.77% | - |
| May 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.10 | - | - |
| May 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.10 | -1.54% | - |
| May 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | -3.70% | - |
| May 21, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 26.48 | 6.30% | 56 |
| May 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | 2.42% | - |
| May 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | - | - |
| May 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | -3.88% | - |
| May 15, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.30 | 1.57% | 100 |
| May 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.91 | -2.31% | - |
| May 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.50 | 0.78% | - |
| May 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.30 | 0.78% | - |
| May 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.10 | -0.78% | - |
| May 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.30 | 0.78% | - |
| May 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.10 | -4.48% | - |
| May 6, 2026 | 25.60 | 26.80 | 25.60 | 26.80 | 26.28 | 8.06% | 91 |
| May 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | -6.06% | - |
| May 4, 2026 | 25.40 | 26.60 | 25.40 | 26.40 | 25.89 | 6.45% | 200 |
| Apr 30, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.32 | -1.59% | - |
| Apr 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.71 | -1.56% | - |
| Apr 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.10 | -4.48% | - |
| Apr 27, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.28 | -0.74% | 75 |
| Apr 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.48 | 2.27% | 500 |
| Apr 23, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 25.89 | -4.35% | 500 |
| Apr 22, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.06 | -1.43% | 500 |
| Apr 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | - | 35 |
| Apr 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | - | - |
| Apr 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.46 | -1.41% | - |
| Apr 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.85 | 0.71% | - |
| Apr 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.65 | - | - |
| Apr 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.65 | -2.08% | - |
| Apr 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.24 | -2.70% | - |
| Apr 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.03 | - | - |
| Apr 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.03 | -0.67% | - |
| Apr 8, 2026 | 28.00 | 29.80 | 28.00 | 29.80 | 29.22 | 4.20% | 200 |
| Apr 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.05 | -0.69% | - |
| Apr 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.24 | 1.41% | - |
| Apr 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.85 | 2.90% | - |
| Mar 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.06 | -0.72% | - |
| Mar 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.26 | -1.42% | - |
| Mar 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.65 | -1.40% | - |
| Mar 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.05 | 4.38% | - |
| Mar 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.87 | 3.01% | - |
| Mar 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.08 | -0.75% | - |
| Mar 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.28 | -2.19% | - |
| Mar 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.87 | 1.48% | - |