Grupo Aeroportuario del Sureste, S. A. B. de C. V. (FRA:AEDA)
Germany · Delayed Price · Currency is EUR 284.00
-2.00 (-0.70%)
At close: Jan 30, 2026
FRA:AEDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | - |
| Jan 29, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Jan 28, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1.42% | - |
| Jan 27, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -3.42% | - |
| Jan 26, 2026 | 278.00 | 292.00 | 278.00 | 292.00 | 292.00 | 3.55% | 37 |
| Jan 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | - |
| Jan 22, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.94% | - |
| Jan 21, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.49% | - |
| Jan 20, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.74% | - |
| Jan 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -3.57% | - |
| Jan 16, 2026 | 268.00 | 280.00 | 268.00 | 280.00 | 280.00 | 3.70% | 45 |
| Jan 15, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.50% | - |
| Jan 14, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |
| Jan 13, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jan 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | - |
| Jan 9, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jan 8, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | - |
| Jan 7, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Jan 6, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jan 5, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jan 2, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | - |
| Dec 30, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Dec 29, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.48% | - |
| Dec 23, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Dec 22, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3.05% | - |
| Dec 19, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | - |
| Dec 18, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Dec 17, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | 14 |
| Dec 16, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.99% | - |
| Dec 15, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Dec 12, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 4.69% | - |
| Dec 11, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.78% | - |
| Dec 10, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.78% | - |
| Dec 9, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1.59% | - |
| Dec 8, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Dec 5, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Dec 4, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Dec 3, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Dec 2, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Dec 1, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Nov 28, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -4.51% | - |
| Nov 27, 2025 | 254.00 | 266.00 | 254.00 | 266.00 | 266.00 | 5.56% | 7 |
| Nov 26, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.56% | - |
| Nov 25, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | 0.79% | - |
| Nov 24, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 247.71 | 0.79% | - |
| Nov 21, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 245.76 | -1.56% | - |
| Nov 20, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | 2.40% | - |
| Nov 19, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 243.81 | 0.81% | - |
| Nov 18, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 241.86 | -2.36% | - |
| Nov 17, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 247.71 | -0.78% | - |