Grupo Aeroportuario del Sureste, S. A. B. de C. V. (FRA:AED)
Germany · Delayed Price · Currency is EUR 22.00
-0.80 (-3.51%)
At close: Oct 23, 2026
FRA:AED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Oct 22, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | -0.87% | 65 |
| Oct 21, 2026 | 21.40 | 23.00 | 21.40 | 23.00 | 23.00 | 4.55% | 59 |
| Oct 20, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 0.92% | 160 |
| Oct 19, 2026 | 20.80 | 21.80 | 20.80 | 21.80 | 21.80 | 0.93% | 163 |
| Oct 16, 2026 | 20.40 | 21.60 | 20.40 | 21.60 | 21.60 | 8.54% | 3 |
| Oct 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -6.13% | - |
| Oct 14, 2026 | 20.40 | 21.60 | 20.40 | 21.20 | 21.20 | 2.91% | 375 |
| Oct 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Oct 12, 2026 | 20.20 | 21.40 | 20.20 | 21.40 | 21.40 | 1.90% | 106 |
| Oct 9, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 3.96% | 90 |
| Oct 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Oct 7, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | -2.75% | 95 |
| Oct 6, 2026 | 20.80 | 22.00 | 20.80 | 21.80 | 21.80 | 6.86% | 101 |
| Oct 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 2, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | -4.67% | 76 |
| Oct 1, 2026 | 20.40 | 21.40 | 20.40 | 21.40 | 21.40 | 3.88% | 57 |
| Sep 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Sep 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.50% | - |
| Sep 22, 2026 | 20.80 | 21.80 | 20.80 | 21.80 | 21.80 | 5.83% | 135 |
| Sep 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Sep 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Sep 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -6.25% | - |
| Sep 11, 2026 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | 5.66% | 100 |
| Sep 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Sep 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Sep 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Sep 3, 2026 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | 7.62% | 288 |
| Sep 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Aug 31, 2026 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 3.67% | 45 |
| Aug 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Aug 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Aug 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Aug 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.48% | - |
| Aug 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Aug 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Aug 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Aug 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |