Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (FRA:2CDA)
Germany
· Delayed Price · Currency is EUR 6.50
+0.30 (4.84%)
At close: Dec 3, 2025
FRA:2CDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Dec 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Dec 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Dec 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Nov 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Nov 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10.09% | - |
| Nov 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Nov 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Nov 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Nov 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Nov 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Nov 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Nov 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Oct 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Oct 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.45% | - |
| Oct 28, 2025 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 5.98% | 25 |
| Oct 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Oct 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Oct 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.39% | - |
| Oct 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Oct 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Oct 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Oct 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Oct 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Oct 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Oct 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Oct 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Sep 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Sep 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Sep 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Sep 19, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 5.45% | 547 |
| Sep 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Sep 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Sep 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Sep 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Sep 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Sep 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Sep 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Sep 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Sep 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | 40 |
| Sep 1, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 3.85% | 40 |
| Aug 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Aug 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Aug 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Aug 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Aug 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2,000 |
| Aug 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.67% | - |
| Aug 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Aug 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Aug 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Aug 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Aug 12, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Aug 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -5.20% | - |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Aug 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.18% | - |
| Aug 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -5.35% | - |
| Aug 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 77 |
| Aug 1, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 31, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.99% | - |
| Jul 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jul 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | - |
| Jul 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.59% | - |
| Jul 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Jul 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.65% | - |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 16.22% | - |
| Jul 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Jul 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -6.50% | - |
| Jul 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | - |