ALPEK, S.A.B. de C.V. (FRA:27A)
Germany · Delayed Price · Currency is EUR 0.7050
-0.0050 (-0.70%)
At close: Sep 18, 2026
FRA:27A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | - |
| Sep 17, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 16, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3.65% | - |
| Sep 15, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 14, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | - |
| Sep 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Sep 10, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.01% | - |
| Sep 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.31% | - |
| Sep 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Sep 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Sep 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.07% | - |
| Sep 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Sep 1, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.31% | - |
| Aug 31, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Aug 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Aug 26, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Aug 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Aug 21, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Aug 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 25 |
| Aug 19, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Aug 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Aug 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.58% | - |
| Aug 14, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 8.20% | 25 |
| Aug 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Aug 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Aug 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Aug 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Aug 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Aug 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 31, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Jul 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Jul 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.46% | - |
| Jul 27, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Jul 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Jul 21, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 20, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.42% | - |
| Jul 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Jul 14, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |