Grupo Aeroportuario del Sureste, S. A. B. de C. V. (FRA:AED)
Germany · Delayed Price · Currency is EUR 27.80
+2.00 (7.75%)
At close: Jun 26, 2026
FRA:AED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.40 | 27.80 | 26.40 | 27.80 | 27.80 | 7.75% | 200 |
| Jun 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jun 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.26% | - |
| Jun 23, 2026 | 25.60 | 26.60 | 25.60 | 26.60 | 26.60 | - | 5 |
| Jun 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Jun 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Jun 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -5.19% | - |
| Jun 17, 2026 | 25.60 | 27.00 | 25.60 | 27.00 | 27.00 | 7.14% | 31 |
| Jun 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jun 15, 2026 | 24.00 | 25.40 | 24.00 | 25.40 | 25.40 | 6.72% | 197 |
| Jun 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Jun 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jun 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jun 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jun 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Jun 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jun 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Jun 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| 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% | - |