Grupo Aeroportuario del Sureste, S. A. B. de C. V. (FRA:AED)
Germany
· Delayed Price · Currency is EUR 25.20
-1.60 (-5.97%)
Last updated: Dec 5, 2025, 8:16 AM CET
FRA:AED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.80 | 26.80 | 24.80 | 26.80 | 26.80 | 5.51% | 250 |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Dec 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.26% | - |
| Dec 1, 2025 | 25.40 | 27.40 | 25.40 | 26.60 | 26.60 | -0.75% | 5,328 |
| Nov 28, 2025 | 25.20 | 26.80 | 25.20 | 26.80 | 26.80 | 1.52% | 100 |
| Nov 27, 2025 | 25.20 | 26.60 | 25.20 | 26.40 | 26.40 | 2.33% | 2,100 |
| Nov 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Nov 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.70 | 0.79% | - |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.50 | 0.80% | - |
| Nov 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.31 | -5.30% | - |
| Nov 20, 2025 | 25.40 | 26.60 | 25.40 | 26.40 | 25.67 | 0.76% | 1,096 |
| Nov 19, 2025 | 25.40 | 26.20 | 25.40 | 26.20 | 25.47 | 3.15% | 75 |
| Nov 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.70 | - | - |
| Nov 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.70 | - | - |
| Nov 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.70 | - | - |
| Nov 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.70 | -1.55% | - |
| Nov 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.09 | 1.57% | 100 |
| Nov 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.70 | -2.31% | - |
| Nov 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.28 | - | - |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.28 | -0.76% | - |
| Nov 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.47 | -5.07% | - |
| Nov 5, 2025 | 25.60 | 27.60 | 25.60 | 27.60 | 26.84 | 2.99% | 14 |
| Nov 4, 2025 | 25.40 | 26.80 | 25.40 | 26.80 | 26.06 | 3.08% | 477 |
| Nov 3, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 25.28 | -4.41% | 58 |
| Oct 31, 2025 | 25.80 | 27.20 | 25.80 | 27.20 | 26.45 | 4.62% | 30 |
| Oct 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.28 | 0.78% | - |
| Oct 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.09 | -3.73% | - |
| Oct 28, 2025 | 25.40 | 26.80 | 25.40 | 26.80 | 26.06 | -0.74% | 37 |
| Oct 27, 2025 | 25.60 | 27.00 | 25.60 | 27.00 | 26.25 | 5.47% | 7 |
| Oct 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.89 | -0.78% | - |
| Oct 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.09 | 1.57% | - |
| Oct 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.70 | - | - |
| Oct 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.70 | -4.51% | - |
| Oct 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.86 | 5.56% | 44 |
| Oct 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.50 | -2.33% | - |
| Oct 16, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.09 | - | - |
| Oct 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.09 | -3.73% | - |
| Oct 14, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.06 | 2.29% | 129 |
| Oct 13, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.47 | -0.76% | - |
| Oct 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.67 | -1.49% | - |
| Oct 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.06 | 1.52% | - |
| Oct 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.67 | - | - |
| Oct 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.67 | 0.76% | - |
| Oct 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.47 | -0.76% | - |
| Oct 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.67 | 1.54% | - |
| Oct 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.28 | -2.99% | 40 |
| Oct 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.06 | -4.29% | - |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.22 | 1.45% | 500 |
| Sep 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.84 | -2.13% | - |
| Sep 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 26.74 | 2.17% | - |
| Sep 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.17 | -2.82% | - |
| Sep 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 26.93 | 0.71% | - |
| Sep 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 26.74 | 1.44% | - |
| Sep 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 26.36 | -0.71% | - |
| Sep 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 26.55 | 1.45% | - |
| Sep 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.17 | -1.43% | - |
| Sep 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 26.55 | -0.71% | - |
| Sep 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 26.74 | -2.08% | - |
| Sep 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.31 | - | - |
| Sep 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.31 | -2.04% | - |
| Sep 11, 2025 | 27.80 | 29.40 | 27.80 | 29.40 | 27.88 | 3.52% | 28 |
| Sep 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 26.93 | -4.70% | - |
| Sep 9, 2025 | 28.00 | 29.80 | 28.00 | 29.80 | 28.26 | - | 135 |
| Sep 8, 2025 | 28.20 | 29.80 | 28.20 | 29.80 | 28.26 | 6.43% | 1 |
| Sep 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 26.55 | 1.45% | - |
| Sep 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.17 | - | - |
| Sep 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.17 | 1.47% | - |
| Sep 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 25.79 | -4.23% | - |
| Sep 1, 2025 | 27.00 | 28.40 | 27.00 | 28.40 | 26.93 | 4.41% | 20 |
| Aug 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 25.79 | -0.73% | - |
| Aug 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 25.98 | 0.74% | - |
| Aug 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 25.79 | 0.74% | - |
| Aug 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 25.60 | -1.46% | - |
| Aug 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 25.98 | -0.72% | - |
| Aug 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.17 | -2.82% | - |
| Aug 21, 2025 | 26.80 | 28.40 | 26.80 | 28.40 | 26.93 | 4.41% | 240 |
| Aug 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 25.79 | -5.56% | - |
| Aug 19, 2025 | 27.20 | 28.80 | 27.20 | 28.80 | 27.31 | 5.88% | 80 |
| Aug 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 25.79 | 1.49% | - |
| Aug 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.41 | -5.63% | - |
| Aug 14, 2025 | 26.80 | 28.40 | 26.80 | 28.40 | 26.93 | 5.19% | 750 |
| Aug 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 25.60 | 3.05% | - |
| Aug 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 24.84 | 0.77% | - |
| Aug 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 24.65 | -0.76% | - |
| Aug 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 24.84 | 0.77% | - |
| Aug 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 24.65 | 0.78% | - |
| Aug 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 24.46 | -3.73% | - |
| Aug 5, 2025 | 25.40 | 26.80 | 25.40 | 26.80 | 25.41 | 4.69% | 230 |
| Aug 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.27 | -0.78% | - |
| Aug 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 24.46 | 0.78% | - |
| Jul 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.27 | - | - |
| Jul 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.27 | 0.79% | - |
| Jul 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.08 | - | - |
| Jul 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.08 | - | - |
| Jul 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.08 | - | - |
| Jul 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 24.08 | 0.79% | - |
| Jul 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 23.89 | -1.56% | - |
| Jul 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 24.27 | -1.54% | - |
| Jul 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 24.65 | -1.52% | - |
| Jul 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.03 | -4.35% | - |