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: Mar 27, 2026
FRA:AEDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | - |
| Mar 26, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 3.62% | - |
| Mar 25, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2.22% | - |
| Mar 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Mar 23, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.90% | - |
| Mar 20, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| Mar 19, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Mar 18, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Mar 17, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 4.55% | - |
| Mar 16, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -3.65% | - |
| Mar 13, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.84% | - |
| Mar 12, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Mar 11, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 2.17% | - |
| Mar 10, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Mar 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.11% | - |
| Mar 6, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.07% | - |
| Mar 5, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2.84% | - |
| Mar 4, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -4.73% | - |
| Mar 3, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Mar 2, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.99% | - |
| Feb 27, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Feb 26, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 2.72% | - |
| Feb 25, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -2.65% | - |
| Feb 24, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -3.82% | - |
| Feb 23, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.64% | - |
| Feb 20, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Feb 19, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Feb 18, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.30% | - |
| Feb 17, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| Feb 16, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1.32% | - |
| Feb 13, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -2.56% | - |
| Feb 12, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.96% | - |
| Feb 11, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.66% | - |
| Feb 10, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Feb 9, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 2.01% | - |
| Feb 6, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.68% | - |
| Feb 5, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.99% | - |
| Feb 4, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 4.14% | - |
| Feb 3, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2.84% | - |
| Feb 2, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.70% | - |
| 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% | - |