Gruma, S.A.B. de C.V. (FRA:3G3B)
Germany · Delayed Price · Currency is EUR 14.30
+0.20 (1.42%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:3G3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jun 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| May 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| May 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| May 27, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 3.47% | 1 |
| May 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| May 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| May 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| May 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| May 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| May 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| May 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| May 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| May 12, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 2.72% | 89 |
| May 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| May 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| May 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Apr 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Apr 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Apr 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Apr 27, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | 185 |
| Apr 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Apr 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Apr 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Apr 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Apr 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Apr 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Apr 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Apr 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Apr 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.37% | - |
| Apr 8, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.73 | 2.60% | 180 |
| Apr 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | 0.65% | - |
| Apr 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.23 | -1.92% | - |
| Apr 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | 1.30% | - |
| Mar 31, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | 1.99% | - |
| Mar 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | - | - |
| Mar 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | - | - |
| Mar 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | 2.72% | - |
| Mar 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | 1.38% | - |
| Mar 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | -1.36% | - |
| Mar 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | -0.68% | - |
| Mar 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | - | - |