Grupo Aeroportuario del Sureste, S. A. B. de C. V. (FRA:AEDA)
Germany
· Delayed Price · Currency is EUR 252.00
-2.00 (-0.79%)
At close: Dec 4, 2025
FRA:AEDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Dec 4, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Dec 3, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Dec 2, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Dec 1, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Nov 28, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -4.51% | - |
| Nov 27, 2025 | 254.00 | 266.00 | 254.00 | 266.00 | 266.00 | 5.56% | 7 |
| Nov 26, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.56% | - |
| Nov 25, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | 0.79% | - |
| Nov 24, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 247.71 | 0.79% | - |
| Nov 21, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 245.76 | -1.56% | - |
| Nov 20, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | 2.40% | - |
| Nov 19, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 243.81 | 0.81% | - |
| Nov 18, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 241.86 | -2.36% | - |
| Nov 17, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 247.71 | -0.78% | - |
| Nov 14, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | - | - |
| Nov 13, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | -1.54% | - |
| Nov 12, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 253.56 | 1.56% | - |
| Nov 11, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | -2.29% | - |
| Nov 10, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 255.51 | - | - |
| Nov 7, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 255.51 | -0.76% | - |
| Nov 6, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 257.46 | 3.13% | - |
| Nov 5, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | - | - |
| Nov 4, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | - | - |
| Nov 3, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | -1.54% | - |
| Oct 31, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 253.56 | - | - |
| Oct 30, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 253.56 | 0.78% | - |
| Oct 29, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 251.61 | 0.78% | - |
| Oct 28, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | - | - |
| Oct 27, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | - | - |
| Oct 24, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | 0.79% | - |
| Oct 23, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 247.71 | -4.51% | - |
| Oct 22, 2025 | 252.00 | 266.00 | 252.00 | 266.00 | 259.41 | 4.72% | 3 |
| Oct 21, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 247.71 | -0.78% | - |
| Oct 20, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | 1.59% | - |
| Oct 17, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 245.76 | -1.56% | - |
| Oct 16, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 249.66 | -0.78% | - |
| Oct 15, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 251.61 | -1.53% | - |
| Oct 14, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 255.51 | -1.50% | - |
| Oct 13, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 259.41 | - | - |
| Oct 10, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 259.41 | -0.75% | - |
| Oct 9, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 261.36 | -2.90% | - |
| Oct 8, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 269.17 | 4.55% | 4 |
| Oct 7, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 257.46 | - | - |
| Oct 6, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 257.46 | -0.75% | - |
| Oct 3, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 259.41 | 1.53% | - |
| Oct 2, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 255.51 | -2.24% | - |
| Oct 1, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 261.36 | -0.74% | - |
| Sep 30, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 263.32 | -4.93% | - |
| Sep 29, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 276.97 | 0.71% | - |
| Sep 26, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 268.90 | 1.44% | - |
| Sep 25, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 265.09 | -2.11% | - |
| Sep 24, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 270.81 | - | - |
| Sep 23, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 270.81 | 1.43% | - |
| Sep 22, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 266.99 | - | - |
| Sep 19, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 266.99 | - | - |
| Sep 18, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 266.99 | 0.72% | - |
| Sep 17, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 265.09 | -2.11% | - |
| Sep 16, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 270.81 | -1.39% | - |
| Sep 15, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 274.62 | - | - |
| Sep 12, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 274.62 | 2.13% | - |
| Sep 11, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 268.90 | -0.70% | - |
| Sep 10, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 270.81 | 1.43% | - |
| Sep 9, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 266.99 | -0.71% | - |
| Sep 8, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 268.90 | - | - |
| Sep 5, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 268.90 | 1.44% | - |
| Sep 4, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 265.09 | -0.71% | - |
| Sep 3, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 266.99 | 2.94% | - |
| Sep 2, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 259.36 | - | - |
| Sep 1, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 259.36 | -0.73% | - |
| Aug 29, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 261.27 | -0.72% | - |
| Aug 28, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 263.18 | 0.73% | - |
| Aug 27, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 261.27 | 1.48% | - |
| Aug 26, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 257.46 | -2.17% | - |
| Aug 25, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 263.18 | -0.72% | - |
| Aug 22, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 265.09 | 2.96% | - |
| Aug 21, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 257.46 | -1.46% | - |
| Aug 20, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 261.27 | - | - |
| Aug 19, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 261.27 | - | - |
| Aug 18, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 261.27 | 2.24% | - |
| Aug 15, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 255.55 | - | - |
| Aug 14, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 255.55 | -1.47% | - |
| Aug 13, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 259.36 | 3.03% | - |
| Aug 12, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 251.74 | 1.54% | - |
| Aug 11, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 247.92 | -0.76% | - |
| Aug 8, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 249.83 | -0.76% | - |
| Aug 7, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 251.74 | 1.54% | - |
| Aug 6, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 247.92 | 1.56% | - |
| Aug 5, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 244.11 | -0.78% | - |
| Aug 4, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 246.01 | - | - |
| Aug 1, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 246.01 | - | - |
| Jul 31, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 246.01 | - | - |
| Jul 30, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 246.01 | 1.57% | - |
| Jul 29, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 242.20 | - | - |
| Jul 28, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 242.20 | - | - |
| Jul 25, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 242.20 | - | - |
| Jul 24, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 242.20 | 0.79% | - |
| Jul 23, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 240.29 | -9.35% | - |
| Jul 22, 2025 | 258.00 | 278.00 | 258.00 | 278.00 | 265.09 | 6.11% | 2 |
| Jul 21, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 249.83 | -1.50% | - |