Gruma, S.A.B. de C.V. (FRA:3G3B)
Germany · Delayed Price · Currency is EUR 15.30
-1.10 (-6.71%)
At close: Feb 20, 2026
Gruma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.71% | - |
| Feb 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Feb 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Feb 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Feb 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Feb 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| Feb 10, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 5.56% | 41 |
| Feb 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Feb 6, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 2.55% | 246 |
| Feb 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | 180 |
| Feb 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 3, 2026 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 3.31% | 360 |
| Feb 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jan 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Jan 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jan 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jan 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Jan 20, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 332 |
| Jan 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Jan 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jan 15, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 2.76% | 1,000 |
| Jan 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jan 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Jan 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Jan 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | -1.38% | - |
| Jan 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | - | - |
| Jan 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | -3.33% | - |
| Jan 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | 3.45% | 331 |
| Dec 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | -0.68% | - |
| Dec 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | - | - |
| Dec 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | - | - |
| Dec 22, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.53 | 1.39% | 19 |
| Dec 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | 0.70% | - |
| Dec 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | -2.05% | - |
| Dec 17, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.53 | 0.69% | 228 |
| Dec 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | -0.68% | - |
| Dec 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | 0.69% | - |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | -2.03% | - |
| Dec 11, 2025 | 14.30 | 14.80 | 14.30 | 14.80 | 14.73 | 2.07% | 60 |
| Dec 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | -0.68% | - |
| Dec 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | - | - |
| Dec 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | 0.69% | - |