Grupo Aeroportuario del Sureste, S. A. B. de C. V. (FRA:AEDA)
Germany · Delayed Price · Currency is EUR 254.00
+6.00 (2.42%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:AEDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Jun 1, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.59% | - |
| May 29, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.56% | - |
| May 28, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| May 27, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 2.59% | - |
| May 26, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 249.54 | - | - |
| May 25, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 249.54 | -2.31% | - |
| May 22, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 255.43 | - | - |
| May 21, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 255.43 | 3.17% | - |
| May 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 247.58 | 1.61% | - |
| May 19, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 243.65 | - | - |
| May 18, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 243.65 | -1.59% | - |
| May 15, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 247.58 | -0.79% | - |
| May 14, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 249.54 | -1.55% | - |
| May 13, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 253.47 | -0.77% | - |
| May 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 255.43 | 1.56% | - |
| May 11, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 251.51 | -1.54% | - |
| May 8, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 255.43 | 0.78% | - |
| May 7, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 253.47 | 0.78% | - |
| May 6, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 251.51 | 2.40% | - |
| May 5, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 245.61 | -0.79% | - |
| May 4, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 247.58 | 0.80% | - |
| Apr 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 245.61 | -2.34% | - |
| Apr 29, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 251.51 | - | - |
| Apr 28, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 251.51 | -3.03% | - |
| Apr 27, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 259.36 | - | - |
| Apr 24, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 259.36 | -2.22% | - |
| Apr 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 265.26 | - | - |
| Apr 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 265.26 | -2.17% | - |
| Apr 21, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 271.15 | -1.43% | - |
| Apr 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 275.08 | -0.71% | - |
| Apr 17, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 277.05 | -0.70% | - |
| Apr 16, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 279.01 | 0.71% | - |
| Apr 15, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 277.05 | -0.70% | - |
| Apr 14, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 279.01 | -1.39% | - |
| Apr 13, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 282.94 | - | - |
| Apr 10, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 282.94 | -3.36% | - |
| Apr 9, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 292.77 | 4.20% | - |
| Apr 8, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 280.98 | - | - |
| Apr 7, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 280.98 | -0.69% | - |
| Apr 2, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 282.94 | 1.41% | - |
| Apr 1, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 279.01 | 2.16% | - |
| Mar 31, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 273.12 | -0.71% | - |
| Mar 30, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 275.08 | -1.41% | - |
| Mar 27, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 279.01 | -0.70% | - |
| Mar 26, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 280.98 | 3.62% | - |
| Mar 25, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 271.15 | 2.22% | - |
| Mar 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 265.26 | 0.75% | - |
| Mar 23, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 263.29 | -2.90% | - |
| Mar 20, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 271.15 | 0.73% | - |