Aecon Group Inc. (FRA:2AE)
Germany
· Delayed Price · Currency is EUR 18.30
+1.30 (7.65%)
At close: Dec 5, 2025
Aecon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 7.65% | 19,702 |
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Dec 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Dec 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Dec 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Nov 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Nov 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Nov 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -5.42% | - |
| Nov 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 4.40% | - |
| Nov 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Nov 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.52% | - |
| Nov 17, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | 426 |
| Nov 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.73% | - |
| Nov 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Nov 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Nov 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Nov 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Nov 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 4.49% | - |
| Nov 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.81% | - |
| Nov 4, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -2.09% | 1,000 |
| Nov 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Oct 31, 2025 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | 4.86% | 258 |
| Oct 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| Oct 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.14% | - |
| Oct 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 27, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 8.97% | 980 |
| Oct 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 23, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 2.63% | 252 |
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Oct 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Oct 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Oct 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Oct 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Oct 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Oct 13, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 1.31% | 252 |
| Oct 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Oct 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Oct 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 7, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.30% | 1 |
| Oct 6, 2025 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | 2.67% | 20 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 2, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 2.76% | 1,350 |
| Oct 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Sep 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Sep 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Sep 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 1,350 |
| Sep 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Sep 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Sep 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 22, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -2.76% | 31 |
| Sep 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | -0.68% | - |
| Sep 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | -1.35% | - |
| Sep 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.68 | - | - |
| Sep 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.68 | 1.37% | - |
| Sep 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | - | - |
| Sep 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | 3.55% | - |
| Sep 11, 2025 | 13.40 | 14.10 | 13.40 | 14.10 | 13.99 | 8.46% | 75 |
| Sep 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 1.56% | - |
| Sep 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | -1.54% | - |
| Sep 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | - | - |
| Sep 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 3.17% | - |
| Sep 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | 1.61% | - |
| Sep 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | -1.59% | - |
| Sep 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | - | - |
| Sep 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | -0.79% | - |
| Aug 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | 0.79% | - |
| Aug 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | - | - |
| Aug 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | 0.80% | - |
| Aug 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | -0.79% | - |
| Aug 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | 0.80% | - |
| Aug 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | 1.63% | - |
| Aug 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.20 | -0.81% | - |
| Aug 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | - | - |
| Aug 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | - | - |
| Aug 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | -1.59% | - |
| Aug 15, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | -1.56% | - |
| Aug 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | - | - |
| Aug 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | - | - |
| Aug 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | 1.59% | 1 |
| Aug 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | 0.80% | - |
| Aug 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | 0.81% | - |
| Aug 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | 3.33% | - |
| Aug 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | -1.64% | - |
| Aug 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | 0.83% | - |
| Aug 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | 6.14% | - |
| Aug 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | -5.79% | - |
| Jul 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | 2.54% | - |
| Jul 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | - | - |
| Jul 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | - | - |
| Jul 28, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.70 | 0.85% | - |
| Jul 25, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.61 | -0.85% | 775 |
| Jul 24, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.70 | -3.28% | 1 |
| Jul 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | - | - |
| Jul 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | -2.40% | - |
| Jul 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | -0.79% | - |